Financial News

Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 479.00 480.75 478.00 478.66 714,650 +1.30(+0.27%)
Mar 27, 2024 472.83 477.89 471.96 477.36 823,084 +7.45(+1.59%)
Mar 26, 2024 469.50 473.06 468.60 469.91 503,957 +0.59(+0.13%)
Mar 25, 2024 471.32 472.00 467.90 469.32 446,940 +0.57(+0.12%)
Mar 22, 2024 468.97 471.29 467.60 468.75 615,412 +1.26(+0.27%)
Mar 21, 2024 471.94 473.56 467.30 467.49 798,110 -3.26(-0.69%)
Mar 20, 2024 468.63 471.41 466.62 470.75 617,300 +3.27(+0.70%)
Mar 19, 2024 465.00 467.50 462.63 467.48 726,835 +5.09(+1.10%)
Mar 18, 2024 461.00 463.51 459.05 462.39 540,776 +0.64(+0.14%)
Mar 15, 2024 457.88 464.39 457.88 461.75 1,000,055 +0.89(+0.19%)
Mar 14, 2024 458.00 461.39 457.23 460.86 669,865 +2.63(+0.57%)
Mar 13, 2024 458.56 462.20 458.03 458.23 698,532 -0.61(-0.13%)
Mar 12, 2024 456.55 460.90 454.53 458.84 1,213,628 -0.41(-0.09%)
Mar 11, 2024 459.48 462.24 458.42 459.25 552,489 -0.25(-0.05%)
Mar 08, 2024 455.01 459.89 453.13 459.50 475,586 +3.10(+0.68%)
Mar 07, 2024 459.21 459.60 454.25 456.40 796,348 -4.67(-1.01%)
Mar 06, 2024 458.16 463.83 457.88 461.07 546,055 +2.81(+0.61%)
Mar 05, 2024 463.23 464.58 457.96 458.26 1,450,517 -1.82(-0.40%)
Mar 04, 2024 456.00 461.23 455.45 460.08 692,828 +5.18(+1.14%)
Mar 01, 2024 461.00 461.00 453.82 454.90 1,272,614 -6.12(-1.33%)
Feb 29, 2024 458.38 461.50 455.41 461.02 1,014,320 +2.07(+0.45%)
Feb 28, 2024 459.61 462.08 457.21 458.95 535,627 +0.59(+0.13%)
Feb 27, 2024 457.58 459.27 454.00 458.36 421,368 -0.98(-0.21%)
Feb 26, 2024 462.27 465.75 458.88 459.34 616,947 -1.76(-0.38%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback