NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017308.53311.15307.52310.47310.471,333,490
Dec 14, 2017309.45310.08306.32306.91306.91904,500
Dec 13, 2017306.96311.08306.96308.46308.46746,300
Dec 12, 2017306.22307.92305.10307.28307.28977,700
Dec 11, 2017306.52307.17303.86304.56304.56674,700
Dec 08, 2017303.25305.67301.01305.67305.67684,300
Dec 07, 2017300.26303.87300.20302.68302.68655,100
Dec 06, 2017297.96301.29297.82300.20300.20629,600
Dec 05, 2017301.53301.84297.52297.75297.75584,800
Dec 04, 2017301.73303.10300.50300.56300.561,180,700
Dec 01, 2017307.00307.81297.00299.63299.631,097,300
Dec 01, 20171 Dividend
Nov 30, 2017307.00309.76304.78307.40306.403,033,200
Nov 29, 2017308.14308.33306.05306.69305.69786,000
Nov 28, 2017305.22309.24304.82307.90306.90911,000
Nov 27, 2017302.89304.25302.08303.63302.64511,600
Nov 24, 2017302.82303.90302.19302.72301.74273,000
Nov 22, 2017303.24303.62300.30302.02301.04463,700
Nov 21, 2017302.14304.93301.09304.31303.32706,800
Nov 20, 2017296.96301.25296.76300.94299.96703,200
Nov 17, 2017299.57300.09296.67296.85295.88457,200
Nov 16, 2017300.38301.25299.53300.55299.57440,600
Nov 15, 2017300.77302.34299.64299.94298.96804,900
Nov 14, 2017297.17300.53296.15300.46299.48521,600
Nov 13, 2017297.73298.96294.44298.48297.51656,100
Nov 10, 2017298.50299.66297.56298.13297.16391,900
Nov 09, 2017302.87303.58298.09299.14298.17529,800
Nov 08, 2017303.30304.25302.50303.30302.31524,600
Nov 07, 2017301.99304.67301.99303.31302.32510,800
Nov 06, 2017300.86303.49300.27301.86300.88366,700
Nov 03, 2017301.18303.36299.15301.66300.68517,700
Nov 02, 2017293.88301.49293.88301.36300.38711,800
Nov 01, 2017295.67296.49293.98294.17293.21580,800
Oct 31, 2017296.99297.41295.39295.53294.57462,700
Oct 30, 2017296.87298.29295.20296.37295.41469,200
Oct 27, 2017298.00299.02296.79297.66296.69642,900
Oct 26, 2017306.00306.00295.56297.99297.021,057,700
Oct 25, 2017300.63306.61299.74304.75303.761,545,100
Oct 24, 2017293.20294.55292.24294.03293.07969,200
Oct 23, 2017295.41297.10294.00294.05293.09733,000
Oct 20, 2017293.75294.62292.04294.60293.64606,100
Oct 19, 2017292.00293.10288.57292.65291.70662,500
Oct 18, 2017294.67294.67290.85292.00291.05863,300
Oct 17, 2017295.50295.87293.74294.32293.36585,100
Oct 16, 2017297.00297.57294.31295.78294.82525,400
Oct 13, 2017299.18299.33296.22296.40295.44771,100
Oct 12, 2017295.12298.88295.00298.68297.71705,900
Oct 11, 2017293.79295.36292.94295.19294.23487,400
Oct 10, 2017294.71294.71292.07293.33292.38638,900
Oct 09, 2017293.75294.98292.15293.86292.90727,800
Oct 06, 2017292.94293.38291.85293.33292.38382,000
Oct 05, 2017291.89293.22290.96292.68291.73540,500
Oct 04, 2017291.00292.61290.21292.18291.23572,200
Oct 03, 2017289.80292.32289.02291.08290.13576,800
Oct 02, 2017288.50289.95287.22289.90288.96499,300
Sep 29, 2017285.27287.81283.77287.72286.78618,600
Sep 28, 2017285.73286.24283.93284.62283.69671,700
Sep 27, 2017285.04287.27284.83286.84285.91890,100
Sep 26, 2017281.60284.93281.47284.74283.81922,600
Sep 25, 2017281.50281.61278.88281.37280.45716,600
Sep 22, 2017281.54282.93280.21281.55280.63641,300
Sep 21, 2017279.89281.01278.70280.42279.51565,400
Sep 20, 2017278.25281.57278.00280.04279.131,068,000
Sep 19, 2017276.14279.90275.02278.33277.421,412,600
Sep 18, 2017267.03276.20264.81275.97275.071,854,500
Sep 15, 2017265.75267.20265.04267.03266.16864,500
Sep 14, 2017266.41266.63264.69265.69264.83562,900
Sep 13, 2017268.26268.83266.51266.70265.83516,700
Sep 12, 2017268.88270.38268.41268.96268.09492,400
Sep 11, 2017268.60269.82268.04269.30268.42765,300
Sep 08, 2017265.83268.15265.00267.45266.58861,000
Sep 07, 2017265.53266.03264.36265.87265.01504,300
Sep 06, 2017268.95268.95265.25265.27264.41543,600
Sep 05, 2017270.92270.92267.80268.07267.20632,800
Sep 01, 2017272.03272.32268.83268.83267.96552,800
Aug 31, 2017271.73272.77270.02272.21271.32689,500
Aug 30, 2017270.81271.21269.80271.01270.13303,900
Aug 29, 2017269.71271.52268.61270.72269.84473,700
Aug 28, 2017270.00270.65267.18267.90267.03492,900
Aug 25, 2017269.99270.57268.55269.33268.45616,100
Aug 24, 2017269.88270.64268.30268.54267.67393,600
Aug 24, 20171 Dividend
Aug 23, 2017271.72272.60270.49270.77268.89413,900
Aug 22, 2017269.00273.49268.57272.82270.93613,200
Aug 21, 2017267.71268.04264.35267.70265.84517,600
Aug 18, 2017268.98269.17267.17267.61265.75551,200
Aug 17, 2017270.04270.81268.00268.13266.27581,700
Aug 16, 2017271.36271.36269.08269.99268.12931,300
Aug 15, 2017271.25271.48270.02271.14269.26456,400
Aug 14, 2017270.24271.89269.24271.40269.52686,400
Aug 11, 2017271.11272.77269.10269.28267.41700,600
Aug 10, 2017274.00274.61270.23270.55268.67865,300
Aug 09, 2017270.85273.80270.17273.10271.21978,900
Aug 08, 2017269.34270.20269.08269.82267.95616,100
Aug 07, 2017269.51269.73268.52269.58267.71696,700
Aug 04, 2017268.90269.24267.46269.24267.37653,000
Aug 03, 2017267.00268.90265.12268.78266.92980,100
Aug 02, 2017264.52266.87264.14266.83264.98755,700
Aug 01, 2017263.32264.72263.04264.64262.80673,000
Jul 31, 2017264.89266.00263.07263.13261.31638,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...