Skip to main content

Northrop Grumman (NY: NOC )

431.92 -0.32 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 434.01 436.45 431.06 431.92 624,408 -0.32(-0.07%)
Jul 12, 2024 435.00 437.69 431.63 432.24 692,105 +0.22(+0.05%)
Jul 11, 2024 425.06 433.20 424.66 432.02 761,215 +5.78(+1.36%)
Jul 10, 2024 422.69 426.59 422.69 426.24 717,707 +2.51(+0.59%)
Jul 09, 2024 430.00 430.39 423.68 423.73 910,361 -6.52(-1.52%)
Jul 08, 2024 435.15 436.13 429.41 430.25 728,000 -4.48(-1.03%)
Jul 05, 2024 437.09 437.09 432.49 434.73 436,707 -2.36(-0.54%)
Jul 03, 2024 436.98 438.51 434.85 437.09 303,985 -0.28(-0.06%)
Jul 02, 2024 434.72 437.48 433.66 437.37 504,037 +2.37(+0.54%)
Jul 01, 2024 437.60 440.50 433.23 435.00 719,070 -0.95(-0.22%)
Jun 28, 2024 436.31 438.10 433.95 435.95 1,103,092 +1.04(+0.24%)
Jun 27, 2024 432.54 437.60 431.99 434.91 981,625 +3.42(+0.79%)
Jun 26, 2024 430.33 433.23 427.11 431.49 779,471 +3.01(+0.70%)
Jun 25, 2024 430.91 431.56 428.43 428.48 724,318 -2.19(-0.51%)
Jun 24, 2024 433.90 437.70 428.84 430.67 1,077,497 -1.42(-0.33%)
Jun 21, 2024 431.74 433.53 427.01 432.09 1,892,326 -2.39(-0.55%)
Jun 20, 2024 425.56 436.80 425.56 434.48 863,822 +8.65(+2.03%)
Jun 18, 2024 430.29 432.89 424.95 425.83 963,091 -3.95(-0.92%)
Jun 17, 2024 423.04 431.04 422.19 429.78 1,033,525 +5.69(+1.34%)
Jun 14, 2024 422.09 424.11 418.60 424.09 1,085,614 +0.67(+0.16%)
Jun 13, 2024 426.58 426.81 420.25 423.42 1,393,773 -3.73(-0.87%)
Jun 12, 2024 430.23 432.31 424.40 427.15 1,326,184 -2.67(-0.62%)
Jun 11, 2024 434.25 436.00 428.97 429.82 1,385,079 -5.95(-1.37%)
Jun 10, 2024 440.00 441.87 435.07 435.77 1,013,978 -4.27(-0.97%)
Jun 07, 2024 443.85 445.85 439.82 440.04 716,690 -4.74(-1.07%)
Jun 06, 2024 442.40 446.37 441.50 444.78 673,553 +2.41(+0.54%)
Jun 05, 2024 447.66 448.18 441.30 442.37 993,864 -6.02(-1.34%)
Jun 04, 2024 449.29 450.25 447.35 448.39 530,701 -0.94(-0.21%)
Jun 03, 2024 449.20 453.40 448.84 449.33 1,085,654 -1.44(-0.32%)
May 31, 2024 446.30 451.93 445.31 450.77 2,867,165 +4.25(+0.95%)
May 30, 2024 448.48 450.16 444.83 446.52 1,256,959 +0.13(+0.03%)
May 29, 2024 453.60 453.76 446.19 446.39 1,340,812 -9.11(-2.00%)
May 28, 2024 465.13 465.13 455.06 455.50 848,464 -10.93(-2.34%)
May 24, 2024 465.45 467.52 464.86 466.43 420,857 +1.28(+0.28%)
May 23, 2024 470.00 472.95 464.18 465.15 951,280 -7.45(-1.58%)
May 22, 2024 468.89 473.24 468.28 472.60 558,842 +2.78(+0.59%)
May 21, 2024 468.64 471.87 466.50 469.82 582,210 +2.95(+0.63%)
May 20, 2024 469.82 470.01 466.03 466.87 692,445 -1.27(-0.27%)
May 17, 2024 469.79 469.79 466.14 468.15 971,025 -0.47(-0.10%)
May 16, 2024 468.25 470.34 465.57 468.62 846,139 +1.04(+0.22%)
May 15, 2024 469.77 471.14 464.27 467.58 685,347 -4.40(-0.93%)
May 14, 2024 475.64 477.10 471.76 471.98 508,012 -2.57(-0.54%)
May 13, 2024 473.11 478.61 473.11 474.55 509,279 +1.84(+0.39%)
May 10, 2024 472.17 474.20 470.34 472.71 581,590 +1.36(+0.29%)
May 09, 2024 469.46 472.43 469.46 471.34 872,762 +1.81(+0.39%)
May 08, 2024 472.52 473.66 469.28 469.53 870,457 -2.13(-0.45%)
May 07, 2024 468.62 472.76 466.89 471.66 737,558 +4.87(+1.04%)
May 06, 2024 468.27 469.18 465.25 466.79 871,854 -0.23(-0.05%)
May 03, 2024 473.55 475.42 463.18 467.02 1,449,855 -5.88(-1.24%)
May 02, 2024 482.77 486.33 472.24 472.91 1,378,756 -11.32(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.