Northrop Grumman (NY: NOC )

461.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 455.82 461.56 455.54 461.10 574,674 +5.92(+1.30%)
Feb 22, 2024 456.80 457.56 449.66 455.18 1,808,746 -2.94(-0.64%)
Feb 21, 2024 452.82 459.20 451.90 458.12 1,289,606 +6.06(+1.34%)
Feb 20, 2024 451.37 458.66 451.00 452.05 1,373,376 +2.94(+0.65%)
Feb 16, 2024 448.53 451.02 446.18 449.12 1,020,601 +0.96(+0.21%)
Feb 15, 2024 445.42 449.81 444.62 448.16 978,702 +3.62(+0.81%)
Feb 14, 2024 445.67 448.16 441.19 444.54 1,006,319 +0.20(+0.04%)
Feb 13, 2024 451.90 453.71 441.34 444.35 1,024,351 -5.28(-1.17%)
Feb 12, 2024 453.14 453.78 449.46 449.62 726,405 -3.44(-0.76%)
Feb 09, 2024 450.26 453.70 448.68 453.06 910,478 +3.69(+0.82%)
Feb 08, 2024 451.01 452.29 447.97 449.37 529,979 -2.67(-0.59%)
Feb 07, 2024 446.34 452.07 446.34 452.04 751,192 +5.71(+1.28%)
Feb 06, 2024 440.19 448.08 439.14 446.34 590,300 +5.87(+1.33%)
Feb 05, 2024 442.11 444.00 438.43 440.47 1,662,826 -4.28(-0.96%)
Feb 02, 2024 443.96 445.91 439.69 444.75 1,623,248 +0.36(+0.08%)
Feb 01, 2024 444.94 445.94 440.89 444.39 2,188,346 -0.54(-0.12%)
Jan 31, 2024 443.56 447.86 442.72 444.93 3,226,975 +3.25(+0.74%)
Jan 30, 2024 441.19 443.24 435.54 441.69 2,335,259 +5.17(+1.18%)
Jan 29, 2024 438.20 440.74 433.37 436.52 859,722 +0.35(+0.08%)
Jan 26, 2024 433.96 437.47 429.75 436.17 1,152,342 +3.40(+0.78%)
Jan 25, 2024 444.77 447.16 424.26 432.77 2,302,259 -29.25(-6.33%)
Jan 24, 2024 464.71 471.06 460.92 462.02 1,198,656 -3.98(-0.85%)
Jan 23, 2024 464.63 468.96 462.92 466.01 1,091,876 +1.29(+0.28%)
Jan 22, 2024 467.50 468.84 464.38 464.71 874,770 -3.84(-0.82%)
Jan 19, 2024 473.43 473.43 467.44 468.56 1,374,826 -4.13(-0.87%)
Jan 18, 2024 473.20 474.27 466.60 472.69 879,426 +0.75(+0.16%)
Jan 17, 2024 475.39 480.92 471.64 471.94 614,590 -4.00(-0.84%)
Jan 16, 2024 479.53 480.20 474.08 475.94 737,599 -3.17(-0.66%)
Jan 12, 2024 466.85 479.49 466.85 479.11 704,241 +13.68(+2.94%)
Jan 11, 2024 470.68 471.12 463.43 465.43 546,514 -4.59(-0.98%)
Jan 10, 2024 470.07 475.13 469.18 470.02 501,327 -0.28(-0.06%)
Jan 09, 2024 473.36 475.87 468.08 470.30 619,979 -3.02(-0.64%)
Jan 08, 2024 464.12 473.45 463.31 473.32 661,635 +5.35(+1.14%)
Jan 05, 2024 470.79 470.79 465.29 467.97 513,646 -1.83(-0.39%)
Jan 04, 2024 479.34 481.80 469.72 469.80 794,871 -3.14(-0.66%)
Jan 03, 2024 472.50 481.85 468.91 472.94 776,687 +4.77(+1.02%)
Jan 02, 2024 467.27 474.41 465.36 468.17 745,527 +1.94(+0.42%)
Dec 29, 2023 464.30 467.01 463.12 466.23 405,118 +2.45(+0.53%)
Dec 28, 2023 461.50 465.50 461.31 463.77 389,280 +1.45(+0.31%)
Dec 27, 2023 461.01 463.94 460.71 462.32 379,936 -0.28(-0.06%)
Dec 26, 2023 460.67 463.85 460.51 462.60 421,686 +1.37(+0.30%)
Dec 22, 2023 459.56 463.53 459.56 461.24 363,785 +3.89(+0.85%)
Dec 21, 2023 456.72 460.00 456.42 457.34 485,954 +2.05(+0.45%)
Dec 20, 2023 460.82 461.95 455.27 455.29 600,852 -6.97(-1.51%)
Dec 19, 2023 463.14 465.42 460.70 462.26 602,515 -1.25(-0.27%)
Dec 18, 2023 460.38 464.85 458.63 463.52 761,012 +4.35(+0.95%)
Dec 15, 2023 458.71 460.59 453.14 459.16 1,758,749 -2.60(-0.56%)
Dec 14, 2023 477.63 478.04 459.80 461.76 1,210,366 -21.26(-4.40%)
Dec 13, 2023 478.46 484.40 477.02 483.03 711,790 +5.74(+1.20%)
Dec 12, 2023 477.59 479.72 475.52 477.29 380,968 +0.49(+0.10%)
Dec 11, 2023 475.02 478.96 474.96 476.80 431,108 +2.50(+0.53%)
Dec 08, 2023 476.76 477.88 473.42 474.30 413,014 -1.23(-0.26%)
Dec 07, 2023 480.25 481.68 474.39 475.53 532,675 -2.80(-0.59%)
Dec 06, 2023 473.27 479.17 473.27 478.32 448,094 +3.66(+0.77%)
Dec 05, 2023 478.46 478.46 473.33 474.66 639,633 -3.70(-0.77%)
Dec 04, 2023 476.53 478.59 473.02 478.37 1,083,497 +0.49(+0.10%)
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.