NYSE - Delayed Quote USD

Northrop Grumman Corporation (NOC)

474.57 -0.11 (-0.02%)
At close: April 24 at 4:00 PM EDT
470.37 -4.20 (-0.89%)
Pre-Market: 7:43 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 475.09 477.12 470.78 474.57 474.57 1,124,100
Apr 23, 2024 473.58 476.77 470.41 474.68 474.68 1,365,400
Apr 22, 2024 464.93 472.45 462.07 470.98 470.98 1,006,300
Apr 19, 2024 455.59 463.50 453.07 462.58 462.58 1,213,900
Apr 18, 2024 449.88 456.70 449.88 452.50 452.50 846,300
Apr 17, 2024 452.92 453.85 448.44 452.05 452.05 818,200
Apr 16, 2024 453.08 456.15 450.05 450.35 450.35 953,200
Apr 15, 2024 461.96 464.61 446.22 451.29 451.29 2,007,800
Apr 12, 2024 462.03 468.21 455.82 456.11 456.11 1,045,500
Apr 11, 2024 456.59 459.93 454.78 457.83 457.83 692,800
Apr 10, 2024 452.60 458.76 449.77 457.91 457.91 983,100
Apr 9, 2024 452.83 455.10 450.43 454.66 454.66 855,400
Apr 8, 2024 456.12 457.96 454.81 456.36 456.36 1,509,600
Apr 5, 2024 457.51 459.02 452.50 454.50 454.50 1,448,700
Apr 4, 2024 458.00 464.65 455.60 459.48 459.48 2,219,400
Apr 3, 2024 465.33 467.60 456.81 457.01 457.01 1,271,600
Apr 2, 2024 472.09 473.99 465.01 466.36 466.36 801,700
Apr 1, 2024 478.39 478.82 470.92 471.35 471.35 794,700
Mar 28, 2024 479.00 480.75 478.00 478.66 478.66 632,500
Mar 27, 2024 472.83 477.89 471.96 477.36 477.36 823,100
Mar 26, 2024 469.50 473.06 468.60 469.91 469.91 503,900
Mar 25, 2024 471.32 472.00 467.91 469.32 469.32 446,900
Mar 22, 2024 468.97 471.29 467.60 468.75 468.75 615,400
Mar 21, 2024 471.94 473.56 467.30 467.49 467.49 798,000
Mar 20, 2024 468.63 471.41 466.62 470.75 470.75 617,300
Mar 19, 2024 465.00 467.50 462.63 467.48 467.48 726,800
Mar 18, 2024 461.00 463.52 459.05 462.39 462.39 540,800
Mar 15, 2024 457.88 464.39 457.88 461.75 461.75 1,000,000
Mar 14, 2024 458.00 461.39 457.23 460.86 460.86 669,900
Mar 13, 2024 458.56 462.20 458.03 458.23 458.23 698,500
Mar 12, 2024 456.55 460.90 454.53 458.84 458.84 1,213,600
Mar 11, 2024 459.48 462.24 458.35 459.25 459.25 552,500
Mar 8, 2024 455.01 459.89 453.14 459.50 459.50 475,600
Mar 7, 2024 459.21 459.59 454.26 456.40 456.40 796,300
Mar 6, 2024 458.16 463.84 457.88 461.07 461.07 546,100
Mar 5, 2024 463.23 464.58 457.96 458.26 458.26 1,450,500
Mar 4, 2024 456.00 461.23 455.45 460.08 460.08 692,700
Mar 1, 2024 461.00 461.00 453.82 454.90 454.90 1,272,600
Feb 29, 2024 458.38 461.50 455.41 461.02 461.02 927,200
Feb 28, 2024 459.61 462.08 457.21 458.95 458.95 535,600
Feb 27, 2024 457.58 459.27 454.00 458.36 458.36 421,100
Feb 26, 2024 462.27 465.75 458.88 459.34 459.34 618,600
Feb 23, 2024 1.87 Dividend
Feb 23, 2024 455.82 461.56 455.54 461.10 461.10 574,600
Feb 22, 2024 458.68 459.44 451.51 457.05 455.18 1,801,300
Feb 21, 2024 454.68 461.09 453.76 460.00 458.12 1,284,700
Feb 20, 2024 453.22 460.54 452.85 453.91 452.05 1,367,700
Feb 16, 2024 450.37 452.87 448.01 450.96 449.11 1,016,300
Feb 15, 2024 447.25 451.66 446.45 450.00 448.16 974,700
Feb 14, 2024 447.50 450.00 443.00 446.37 444.54 1,002,200
Feb 13, 2024 453.76 455.58 443.15 446.17 444.34 1,020,200
Feb 12, 2024 455.00 455.64 451.31 451.47 449.62 723,400
Feb 9, 2024 452.11 455.56 450.52 454.92 453.06 906,700
Feb 8, 2024 452.86 454.15 449.81 451.22 449.37 527,800
Feb 7, 2024 448.17 453.93 448.17 453.90 452.04 748,100
Feb 6, 2024 442.00 449.92 440.94 448.17 446.34 587,900
Feb 5, 2024 443.93 445.82 440.24 442.28 440.47 1,656,000
Feb 2, 2024 445.78 447.74 441.50 446.58 444.75 1,616,400
Feb 1, 2024 446.77 447.77 442.70 446.22 444.39 2,179,400
Jan 31, 2024 445.38 449.70 444.54 446.76 444.93 3,213,800
Jan 30, 2024 443.00 445.06 437.33 443.50 441.69 2,324,800
Jan 29, 2024 440.00 442.56 435.15 438.31 436.52 857,100
Jan 26, 2024 435.74 439.27 431.52 437.96 436.17 1,147,600
Jan 25, 2024 446.60 449.00 426.00 434.55 432.77 2,293,200
Jan 24, 2024 466.62 472.99 462.81 463.92 462.02 1,194,800
Jan 23, 2024 466.54 470.89 464.82 467.92 466.01 1,083,800
Jan 22, 2024 469.42 470.77 466.29 466.62 464.71 871,200
Jan 19, 2024 475.37 475.37 469.36 470.48 468.56 1,369,200
Jan 18, 2024 475.14 476.22 468.52 474.63 472.69 875,800
Jan 17, 2024 477.34 482.90 473.58 473.88 471.94 612,100
Jan 16, 2024 481.50 482.17 476.03 477.90 475.94 734,600
Jan 12, 2024 468.77 481.46 468.77 481.08 479.11 701,200
Jan 11, 2024 472.61 473.05 465.33 467.34 465.43 544,600
Jan 10, 2024 472.00 477.08 471.11 471.95 470.02 499,300
Jan 9, 2024 475.30 477.82 470.00 472.23 470.30 617,500
Jan 8, 2024 466.03 475.40 465.21 475.26 473.32 658,900
Jan 5, 2024 472.72 472.72 467.20 469.89 467.97 511,500
Jan 4, 2024 481.31 483.78 471.65 471.73 469.80 791,600
Jan 3, 2024 474.44 483.83 470.84 474.88 472.94 773,500
Jan 2, 2024 469.19 476.36 467.27 470.09 468.17 742,500
Dec 29, 2023 466.21 468.93 465.02 468.14 466.22 403,400
Dec 28, 2023 463.40 467.41 463.20 465.68 463.77 387,700
Dec 27, 2023 462.90 465.85 462.60 464.22 462.32 378,400
Dec 26, 2023 462.56 465.76 462.40 464.50 462.60 420,000
Dec 22, 2023 461.45 465.43 461.45 463.13 461.24 362,300
Dec 21, 2023 458.60 461.89 458.29 459.22 457.34 484,000
Dec 20, 2023 462.71 463.85 457.14 457.16 455.29 598,400
Dec 19, 2023 465.04 467.33 462.59 464.16 462.26 600,000
Dec 18, 2023 462.27 466.76 460.51 465.42 463.52 757,900
Dec 15, 2023 460.60 462.48 455.00 461.05 459.16 1,746,200
Dec 14, 2023 479.59 480.00 461.69 463.66 461.76 1,205,400
Dec 13, 2023 480.43 486.40 478.98 485.01 483.03 778,300
Dec 12, 2023 479.55 481.69 477.47 479.25 477.29 379,400
Dec 11, 2023 476.97 480.93 476.91 478.76 476.80 429,300
Dec 8, 2023 478.72 479.84 475.36 476.25 474.30 411,300
Dec 7, 2023 482.22 483.66 476.34 477.48 475.53 530,500
Dec 6, 2023 475.21 481.14 475.21 480.29 478.32 446,300
Dec 5, 2023 480.43 480.43 475.28 476.61 474.66 637,000
Dec 4, 2023 478.49 480.56 474.96 480.33 478.36 1,079,100
Dec 1, 2023 476.39 480.58 475.11 479.84 477.88 696,100
Nov 30, 2023 469.22 476.27 468.39 475.16 473.22 701,300
Nov 29, 2023 470.28 471.41 464.44 467.41 465.50 554,500
Nov 28, 2023 470.53 473.57 468.81 470.08 468.16 550,500
Nov 27, 2023 470.81 470.81 465.56 468.39 466.47 482,200
Nov 24, 2023 1.87 Dividend
Nov 24, 2023 471.50 473.61 470.34 471.52 469.59 191,200
Nov 22, 2023 468.71 472.94 467.76 471.45 467.66 589,900
Nov 21, 2023 465.82 472.02 462.51 471.07 467.28 449,000
Nov 20, 2023 464.52 467.92 462.87 465.82 462.07 594,200
Nov 17, 2023 464.34 466.27 463.21 464.17 460.44 519,800
Nov 16, 2023 466.15 467.08 462.85 463.88 460.15 429,900
Nov 15, 2023 466.00 467.84 462.75 464.99 461.25 649,600
Nov 14, 2023 463.00 468.68 460.57 466.83 463.08 1,064,800
Nov 13, 2023 464.03 466.21 462.03 464.38 460.65 1,020,300
Nov 10, 2023 461.55 464.24 458.34 463.27 459.54 758,500
Nov 9, 2023 461.25 462.45 457.16 461.09 457.38 971,300
Nov 8, 2023 467.67 469.58 459.52 460.48 456.78 952,700
Nov 7, 2023 473.30 473.30 464.77 467.70 463.94 1,009,700
Nov 6, 2023 472.62 474.37 469.70 471.00 467.21 636,800
Nov 3, 2023 475.80 477.00 470.13 470.58 466.80 785,700
Nov 2, 2023 465.32 476.10 463.69 475.77 471.94 1,353,400
Nov 1, 2023 474.75 474.75 467.14 468.26 464.49 841,000
Oct 31, 2023 470.33 471.90 463.84 471.43 467.64 1,089,700
Oct 30, 2023 473.67 475.00 467.40 468.68 464.91 1,032,600
Oct 27, 2023 474.99 478.52 468.90 473.07 469.27 805,700
Oct 26, 2023 486.50 492.00 474.01 477.78 473.94 1,545,600
Oct 25, 2023 482.41 486.30 480.04 483.26 479.37 1,062,100
Oct 24, 2023 484.21 487.14 477.98 478.44 474.59 771,700
Oct 23, 2023 486.27 487.90 480.44 480.60 476.74 802,000
Oct 20, 2023 492.13 494.77 485.60 485.70 481.79 920,400
Oct 19, 2023 488.58 493.43 487.63 489.94 486.00 672,000
Oct 18, 2023 493.00 495.99 488.29 490.76 486.81 740,200
Oct 17, 2023 487.81 496.89 483.89 489.00 485.07 1,175,500
Oct 16, 2023 492.18 495.00 482.58 489.07 485.14 959,900
Oct 13, 2023 482.39 490.99 480.35 490.15 486.21 1,464,500
Oct 12, 2023 474.00 479.42 471.07 477.31 473.47 1,084,200
Oct 11, 2023 467.25 474.64 466.31 473.37 469.56 865,800
Oct 10, 2023 473.86 474.98 462.63 465.12 461.38 1,383,600
Oct 9, 2023 450.00 474.48 448.73 471.61 467.82 2,864,300
Oct 6, 2023 419.00 425.32 414.56 423.24 419.84 947,700
Oct 5, 2023 422.16 424.26 419.86 420.07 416.69 792,100
Oct 4, 2023 430.79 431.75 420.12 422.29 418.89 900,200
Oct 3, 2023 442.21 443.57 433.66 434.31 430.82 844,500
Oct 2, 2023 440.41 445.75 440.41 442.22 438.66 889,300
Sep 29, 2023 439.90 442.53 438.15 440.19 436.65 790,100
Sep 28, 2023 441.39 443.23 438.62 439.50 435.97 997,400
Sep 27, 2023 427.31 438.04 427.04 437.24 433.72 987,000
Sep 26, 2023 423.98 426.90 421.62 426.58 423.15 617,500
Sep 25, 2023 423.32 428.97 420.12 425.57 422.15 676,600
Sep 22, 2023 434.52 436.03 424.40 424.90 421.48 850,400
Sep 21, 2023 439.70 441.07 436.76 437.11 433.59 767,900
Sep 20, 2023 437.43 443.86 435.64 440.18 436.64 432,700
Sep 19, 2023 440.26 441.66 435.55 435.97 432.46 597,100
Sep 18, 2023 435.87 442.60 435.03 440.52 436.98 692,600
Sep 15, 2023 432.46 435.74 431.47 433.49 430.00 1,033,200
Sep 14, 2023 424.99 432.44 424.18 432.32 428.84 543,900
Sep 13, 2023 426.00 431.93 424.51 426.31 422.88 472,700
Sep 12, 2023 423.52 426.21 421.78 424.08 420.67 581,600
Sep 11, 2023 423.31 425.11 416.71 425.00 421.58 843,300
Sep 8, 2023 430.83 430.83 420.95 422.72 419.32 767,900
Sep 7, 2023 425.64 431.44 425.64 430.99 427.52 718,500
Sep 6, 2023 431.59 432.03 423.44 423.64 420.23 602,500
Sep 5, 2023 435.01 435.90 431.00 431.08 427.61 470,400
Sep 1, 2023 435.23 437.11 434.87 435.62 432.12 423,900
Aug 31, 2023 436.00 437.44 433.06 433.09 429.61 503,600
Aug 30, 2023 431.22 436.00 431.00 434.80 431.30 478,700
Aug 29, 2023 429.91 431.19 426.00 430.06 426.60 541,100
Aug 28, 2023 429.34 431.33 428.52 431.15 427.68 505,300
Aug 25, 2023 1.87 Dividend
Aug 25, 2023 432.46 433.25 428.50 429.56 426.11 436,500
Aug 24, 2023 434.21 437.69 432.12 432.18 426.85 518,300
Aug 23, 2023 438.95 440.01 433.37 434.52 429.16 558,700
Aug 22, 2023 434.50 438.22 434.01 437.73 432.33 597,900
Aug 21, 2023 429.17 434.72 429.07 433.69 428.34 542,400
Aug 18, 2023 428.13 437.54 428.12 430.17 424.86 716,300
Aug 17, 2023 428.17 432.25 428.10 429.17 423.88 576,200
Aug 16, 2023 422.48 428.55 422.48 427.29 422.02 518,200
Aug 15, 2023 427.79 428.42 421.73 423.17 417.95 583,700
Aug 14, 2023 431.23 432.89 429.01 429.45 424.15 516,700
Aug 11, 2023 430.27 432.66 429.67 431.05 425.73 733,800
Aug 10, 2023 434.35 434.74 429.64 430.27 424.96 800,500
Aug 9, 2023 433.00 437.57 432.46 435.55 430.18 1,547,800
Aug 8, 2023 436.00 438.42 432.31 432.90 427.56 664,800
Aug 7, 2023 437.87 439.36 433.11 436.66 431.27 1,289,300
Aug 4, 2023 444.02 444.77 437.67 438.54 433.13 583,900
Aug 3, 2023 447.19 447.99 441.61 442.61 437.15 758,500
Aug 2, 2023 447.89 448.44 444.37 447.47 441.95 830,300
Aug 1, 2023 445.89 449.66 445.00 448.15 442.62 576,700
Jul 31, 2023 450.50 450.50 442.50 445.00 439.51 1,031,000
Jul 28, 2023 445.86 452.40 445.50 449.68 444.13 1,127,000
Jul 27, 2023 442.72 446.99 431.61 445.31 439.82 1,719,600
Jul 26, 2023 457.17 459.82 454.02 457.16 451.52 896,200
Jul 25, 2023 445.46 457.29 444.05 457.19 451.55 846,300
Jul 24, 2023 453.91 455.33 451.40 452.21 446.63 551,400
Jul 21, 2023 454.11 457.06 451.90 453.42 447.83 593,300
Jul 20, 2023 447.53 455.16 443.19 454.36 448.76 978,200
Jul 19, 2023 442.42 445.83 438.65 442.28 436.83 933,600
Jul 18, 2023 456.69 460.64 440.50 442.68 437.22 1,263,100
Jul 17, 2023 451.87 457.00 449.35 454.24 448.64 861,500
Jul 14, 2023 455.95 456.24 449.75 450.64 445.08 604,300
Jul 13, 2023 452.29 457.96 450.76 457.03 451.39 552,600
Jul 12, 2023 461.44 461.50 453.18 453.35 447.76 691,000
Jul 11, 2023 453.91 462.00 453.17 460.75 455.07 688,100
Jul 10, 2023 452.59 455.55 451.36 452.59 447.01 494,600
Jul 7, 2023 454.99 455.84 450.77 452.45 446.87 577,500
Jul 6, 2023 458.45 460.68 454.04 455.98 450.36 673,800
Jul 5, 2023 457.83 459.63 453.12 459.05 453.39 369,300
Jul 3, 2023 453.11 458.84 452.22 458.16 452.51 239,600
Jun 30, 2023 453.15 459.51 449.91 455.80 450.18 765,300
Jun 29, 2023 442.76 451.44 442.40 451.22 445.65 531,200
Jun 28, 2023 448.79 450.57 440.67 442.66 437.20 618,800
Jun 27, 2023 448.24 451.44 445.34 448.44 442.91 535,200
Jun 26, 2023 449.59 449.93 442.80 448.02 442.49 744,200
Jun 23, 2023 458.14 460.11 452.63 454.05 448.45 554,700
Jun 22, 2023 460.95 460.99 455.81 458.06 452.41 454,400
Jun 21, 2023 454.23 462.63 454.17 462.47 456.77 495,300
Jun 20, 2023 458.95 460.69 454.09 454.34 448.74 510,200
Jun 16, 2023 453.10 458.91 452.60 458.35 452.70 1,179,000
Jun 15, 2023 449.69 454.78 446.76 452.87 447.28 544,600
Jun 14, 2023 450.89 453.44 446.16 447.90 442.38 510,200
Jun 13, 2023 450.18 453.83 445.16 451.15 445.59 609,800
Jun 12, 2023 453.96 453.96 448.24 453.51 447.92 781,800
Jun 9, 2023 456.45 459.71 454.19 454.26 448.66 640,800
Jun 8, 2023 453.74 457.84 452.40 455.47 449.85 630,300
Jun 7, 2023 447.89 454.50 444.25 453.35 447.76 814,100
Jun 6, 2023 447.50 449.37 444.18 448.10 442.57 696,000
Jun 5, 2023 446.99 446.99 442.05 445.55 440.05 843,900
Jun 2, 2023 441.92 447.13 438.74 443.83 438.36 1,025,000
Jun 1, 2023 436.77 439.23 433.53 438.51 433.10 792,500
May 31, 2023 437.81 441.36 434.62 435.49 430.12 1,500,800
May 30, 2023 434.89 441.12 432.33 438.16 432.76 875,900
May 26, 2023 1.87 Dividend
May 26, 2023 432.62 441.51 432.62 438.32 432.91 865,000
May 25, 2023 438.33 439.95 429.10 433.51 426.32 910,600
May 24, 2023 443.03 446.35 441.38 441.44 434.11 664,600
May 23, 2023 441.17 445.87 440.26 443.03 435.68 578,300
May 22, 2023 442.09 445.18 438.44 443.07 435.72 508,700
May 19, 2023 445.36 446.30 440.79 443.31 435.95 463,500
May 18, 2023 446.07 446.92 437.75 443.60 436.24 518,500
May 17, 2023 439.00 448.40 437.58 447.34 439.92 758,300
May 16, 2023 439.99 440.34 435.45 435.63 428.40 448,800
May 15, 2023 438.75 440.08 436.00 439.37 432.08 491,000
May 12, 2023 437.09 441.81 434.77 438.76 431.48 749,400
May 11, 2023 438.90 440.31 433.18 435.85 428.62 698,900
May 10, 2023 443.10 445.00 438.70 443.03 435.68 559,600
May 9, 2023 443.00 445.09 440.87 442.31 434.97 462,200
May 8, 2023 448.33 450.95 441.87 442.24 434.90 418,200
May 5, 2023 443.46 448.45 441.93 446.81 439.40 474,700
May 4, 2023 443.28 445.28 435.20 442.23 434.89 645,700
May 3, 2023 447.53 452.28 443.57 443.71 436.35 520,200
May 2, 2023 460.83 460.84 448.58 448.81 441.36 770,300
May 1, 2023 461.95 466.03 459.59 462.72 455.04 630,200
Apr 28, 2023 460.37 461.57 455.53 461.27 453.62 708,600
Apr 27, 2023 452.48 459.68 443.00 457.68 450.09 1,371,000
Apr 26, 2023 462.69 464.33 449.07 449.09 441.64 1,413,000
Apr 25, 2023 470.11 470.11 464.42 465.47 457.75 691,400

Related Tickers

GD General Dynamics Corporation
281.11
-3.97%
 
LMT Lockheed Martin Corporation
459.14
-0.20%
 
LHX L3Harris Technologies, Inc.
207.71
+0.01%
 
RTX RTX Corporation
101.02
-0.36%
 
HII Huntington Ingalls Industries, Inc.
275.84
+0.50%
 
AVAV AeroVironment, Inc.
157.99
-0.20%
 
TXT Textron Inc.
94.01
-1.33%
 
TDG TransDigm Group Incorporated
1,241.62
-0.06%
 
KTOS Kratos Defense & Security Solutions, Inc.
17.77
-0.39%
 
GE General Electric Company
159.19
-2.11%