Northrop Grumman (NY: NOC )

536.74 -0.84 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 535.82 538.56 534.06 536.74 393,910 -0.84(-0.16%)
Oct 03, 2024 539.85 543.60 535.00 537.58 443,720 -1.29(-0.24%)
Oct 02, 2024 544.49 547.23 538.29 538.87 691,033 -5.01(-0.92%)
Oct 01, 2024 528.18 555.57 525.78 543.88 1,200,424 +15.81(+2.99%)
Sep 30, 2024 526.72 528.94 521.89 528.07 957,177 +1.28(+0.24%)
Sep 27, 2024 523.49 528.93 521.97 526.79 528,782 +2.48(+0.47%)
Sep 26, 2024 524.33 530.60 523.21 524.31 426,337 -3.80(-0.72%)
Sep 25, 2024 532.18 533.00 525.09 528.11 437,260 -1.75(-0.33%)
Sep 24, 2024 531.03 533.77 526.52 529.86 528,094 -3.28(-0.62%)
Sep 23, 2024 525.24 534.61 523.55 533.14 523,872 +8.01(+1.53%)
Sep 20, 2024 521.09 526.82 518.23 525.13 1,330,364 +2.87(+0.55%)
Sep 19, 2024 522.73 523.17 517.44 522.26 468,496 +0.63(+0.12%)
Sep 18, 2024 520.75 526.72 516.94 521.63 532,997 +0.88(+0.17%)
Sep 17, 2024 515.00 521.91 513.22 520.75 423,316 -0.52(-0.10%)
Sep 16, 2024 524.16 527.50 519.54 521.27 338,526 +1.49(+0.29%)
Sep 13, 2024 517.34 521.52 516.09 519.78 292,829 +1.24(+0.24%)
Sep 12, 2024 512.59 519.05 512.59 518.54 473,556 +2.61(+0.51%)
Sep 11, 2024 517.47 518.45 508.13 515.93 650,242 -4.04(-0.78%)
Sep 10, 2024 525.52 527.01 519.32 519.97 561,551 -4.24(-0.81%)
Sep 09, 2024 517.00 525.10 517.00 524.21 642,061 +9.21(+1.79%)
Sep 06, 2024 519.39 522.89 514.73 515.00 535,692 -4.39(-0.85%)
Sep 05, 2024 524.74 525.80 516.33 519.39 384,297 -4.29(-0.82%)
Sep 04, 2024 524.01 528.76 520.20 523.68 580,082 +0.99(+0.19%)
Sep 03, 2024 522.65 526.66 520.51 522.69 810,696 +1.54(+0.30%)
Aug 30, 2024 514.47 521.56 514.14 521.15 715,670 +3.85(+0.74%)
Aug 29, 2024 511.98 519.47 510.18 517.30 511,551 +5.77(+1.13%)
Aug 28, 2024 513.53 515.44 508.13 511.54 641,287 +1.12(+0.22%)
Aug 27, 2024 510.03 511.88 506.00 510.42 435,671 +0.44(+0.09%)
Aug 26, 2024 508.35 510.32 506.81 509.98 517,253 +2.65(+0.52%)
Aug 23, 2024 507.99 508.39 503.25 507.33 557,255 -0.29(-0.06%)
Aug 22, 2024 504.22 509.86 504.22 507.62 502,808 +2.76(+0.55%)
Aug 21, 2024 506.91 507.41 502.88 504.86 529,340 -1.18(-0.23%)
Aug 20, 2024 502.51 506.06 498.55 506.04 454,740 +3.16(+0.63%)
Aug 19, 2024 504.75 506.47 501.54 502.88 345,648 -1.78(-0.35%)
Aug 16, 2024 502.43 505.73 500.14 504.67 582,627 +2.95(+0.59%)
Aug 15, 2024 502.64 503.25 499.35 501.72 613,975 -1.30(-0.26%)
Aug 14, 2024 499.50 505.53 498.85 503.01 722,979 +2.61(+0.52%)
Aug 13, 2024 499.52 500.53 494.50 500.40 784,051 +0.72(+0.14%)
Aug 12, 2024 493.54 500.71 490.06 499.69 926,141 +7.29(+1.48%)
Aug 09, 2024 490.53 493.91 485.08 492.39 521,325 +3.01(+0.61%)
Aug 08, 2024 485.75 493.37 482.95 489.39 546,538 +1.56(+0.32%)
Aug 07, 2024 481.46 493.10 478.79 487.82 742,883 +3.21(+0.66%)
Aug 06, 2024 491.29 493.55 484.04 484.61 744,474 -6.08(-1.24%)
Aug 05, 2024 495.52 504.83 484.37 490.69 969,857 -1.91(-0.39%)
Aug 02, 2024 494.03 503.01 483.79 492.60 1,050,871 +1.19(+0.24%)
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.