U.S. Markets open in 8 hrs 20 mins
S&P Futures
4,106.50-13.00(-0.32%)Dow Futures
33,572.00-110.00(-0.33%)Nasdaq Futures
13,785.25-44.25(-0.32%)
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
339.95+5.98 (+1.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 12, 2021 | - | - | - | - | - | - |
| Apr 09, 2021 | 336.73 | 340.65 | 336.37 | 339.95 | 339.95 | 1,005,700 |
| Apr 08, 2021 | 332.97 | 337.35 | 332.97 | 336.12 | 336.12 | 969,100 |
| Apr 07, 2021 | 332.72 | 334.26 | 329.87 | 333.97 | 333.97 | 933,400 |
| Apr 06, 2021 | 327.98 | 332.31 | 327.10 | 331.16 | 331.16 | 796,400 |
| Apr 05, 2021 | 322.90 | 331.00 | 322.90 | 330.65 | 330.65 | 1,166,100 |
| Apr 01, 2021 | 323.04 | 325.08 | 321.31 | 322.24 | 322.24 | 855,200 |
| Mar 31, 2021 | 321.62 | 324.32 | 320.27 | 323.64 | 323.64 | 1,011,800 |
| Mar 30, 2021 | 323.06 | 324.70 | 321.56 | 322.68 | 322.68 | 893,000 |
| Mar 29, 2021 | 319.70 | 326.15 | 319.70 | 323.15 | 323.15 | 907,800 |
| Mar 26, 2021 | 321.29 | 323.19 | 315.67 | 319.02 | 319.02 | 1,052,200 |
| Mar 25, 2021 | 317.15 | 322.00 | 316.29 | 321.19 | 321.19 | 1,027,200 |
| Mar 24, 2021 | 315.14 | 321.37 | 315.14 | 316.03 | 316.03 | 1,077,900 |
| Mar 23, 2021 | 313.12 | 317.40 | 313.12 | 314.14 | 314.14 | 1,162,900 |
| Mar 22, 2021 | 308.04 | 315.70 | 307.31 | 314.21 | 314.21 | 1,187,100 |
| Mar 19, 2021 | 315.58 | 316.45 | 308.61 | 308.65 | 308.65 | 2,006,800 |
| Mar 18, 2021 | 310.18 | 315.59 | 310.18 | 314.94 | 314.94 | 1,022,300 |
| Mar 17, 2021 | 306.85 | 315.25 | 306.85 | 310.57 | 310.57 | 1,104,000 |
| Mar 16, 2021 | 305.74 | 307.43 | 301.30 | 305.84 | 305.84 | 815,400 |
| Mar 15, 2021 | 304.01 | 306.72 | 303.24 | 305.74 | 305.74 | 835,700 |
| Mar 12, 2021 | 302.47 | 303.30 | 300.93 | 301.79 | 301.79 | 932,000 |
| Mar 11, 2021 | 299.39 | 301.08 | 297.28 | 299.41 | 299.41 | 874,000 |
| Mar 10, 2021 | 299.31 | 302.12 | 295.87 | 300.00 | 300.00 | 985,300 |
| Mar 09, 2021 | 303.83 | 304.52 | 297.30 | 298.30 | 298.30 | 1,304,100 |
| Mar 08, 2021 | 303.39 | 310.17 | 301.56 | 305.62 | 305.62 | 1,295,900 |
| Mar 05, 2021 | 298.76 | 302.48 | 295.16 | 300.91 | 300.91 | 1,007,400 |
| Mar 04, 2021 | 299.47 | 303.88 | 295.33 | 297.51 | 297.51 | 1,430,600 |
| Mar 03, 2021 | 298.50 | 304.98 | 297.98 | 299.10 | 299.10 | 848,300 |
| Mar 02, 2021 | 293.50 | 300.50 | 293.26 | 298.78 | 298.78 | 1,802,100 |
| Mar 01, 2021 | 292.55 | 297.43 | 292.55 | 293.46 | 293.46 | 1,077,300 |
| Feb 26, 2021 | 299.72 | 300.08 | 291.60 | 291.66 | 291.66 | 1,156,100 |
| Feb 26, 2021 | 1.45 Dividend | |||||
| Feb 25, 2021 | 301.00 | 306.48 | 299.82 | 301.89 | 300.44 | 1,394,100 |
| Feb 24, 2021 | 299.85 | 304.47 | 296.91 | 301.73 | 300.28 | 1,141,800 |
| Feb 23, 2021 | 300.47 | 304.56 | 295.65 | 298.68 | 297.25 | 1,253,400 |
| Feb 22, 2021 | 295.10 | 299.47 | 294.02 | 297.94 | 296.51 | 1,261,700 |
| Feb 19, 2021 | 298.44 | 298.85 | 296.29 | 297.24 | 295.81 | 1,202,800 |
| Feb 18, 2021 | 295.80 | 298.77 | 295.05 | 297.86 | 296.43 | 718,900 |
| Feb 17, 2021 | 290.75 | 297.23 | 288.08 | 297.18 | 295.75 | 1,039,800 |
| Feb 16, 2021 | 296.87 | 298.13 | 290.61 | 290.88 | 289.48 | 1,012,300 |
| Feb 12, 2021 | 298.52 | 301.51 | 296.11 | 297.36 | 295.93 | 654,200 |
| Feb 11, 2021 | 302.58 | 304.20 | 299.14 | 299.63 | 298.19 | 1,018,100 |
| Feb 10, 2021 | 304.65 | 304.65 | 302.39 | 303.63 | 302.17 | 847,200 |
| Feb 09, 2021 | 299.01 | 306.65 | 298.06 | 303.78 | 302.32 | 1,296,500 |
| Feb 08, 2021 | 301.00 | 301.60 | 298.09 | 300.13 | 298.69 | 1,588,800 |
| Feb 05, 2021 | 303.36 | 304.65 | 298.56 | 298.79 | 297.35 | 1,151,500 |
| Feb 04, 2021 | 301.49 | 303.72 | 299.72 | 301.85 | 300.40 | 1,298,700 |
| Feb 03, 2021 | 298.52 | 301.95 | 297.77 | 300.74 | 299.30 | 970,600 |
| Feb 02, 2021 | 294.81 | 302.12 | 294.02 | 300.00 | 298.56 | 2,226,000 |
| Feb 01, 2021 | 288.43 | 294.13 | 287.60 | 292.31 | 290.91 | 1,321,400 |
| Jan 29, 2021 | 289.58 | 289.59 | 282.88 | 286.61 | 285.23 | 1,659,000 |
| Jan 28, 2021 | 292.12 | 296.21 | 291.30 | 293.03 | 291.62 | 1,398,500 |
| Jan 27, 2021 | 292.89 | 296.07 | 291.16 | 292.24 | 290.84 | 1,389,300 |
| Jan 26, 2021 | 299.80 | 300.40 | 292.50 | 293.11 | 291.70 | 985,000 |
| Jan 25, 2021 | 299.68 | 305.20 | 297.89 | 299.35 | 297.91 | 1,469,900 |
| Jan 22, 2021 | 296.00 | 300.60 | 294.55 | 298.16 | 296.73 | 989,200 |
| Jan 21, 2021 | 297.47 | 299.82 | 296.40 | 296.87 | 295.44 | 975,700 |
| Jan 20, 2021 | 300.00 | 301.07 | 297.05 | 298.78 | 297.34 | 985,800 |
| Jan 19, 2021 | 303.50 | 304.00 | 297.86 | 298.02 | 296.59 | 1,360,600 |
| Jan 15, 2021 | 302.70 | 303.52 | 298.95 | 300.75 | 299.31 | 1,782,800 |
| Jan 14, 2021 | 302.03 | 308.84 | 301.97 | 303.02 | 301.56 | 1,375,600 |
| Jan 13, 2021 | 298.00 | 300.01 | 294.64 | 299.46 | 298.02 | 1,541,400 |
| Jan 12, 2021 | 294.86 | 298.55 | 293.50 | 297.54 | 296.11 | 1,073,900 |
| Jan 11, 2021 | 287.76 | 294.94 | 287.15 | 294.74 | 293.32 | 1,220,900 |
| Jan 08, 2021 | 292.60 | 293.59 | 286.60 | 288.33 | 286.95 | 2,090,300 |
| Jan 07, 2021 | 296.82 | 298.94 | 292.54 | 292.58 | 291.17 | 1,331,000 |
| Jan 06, 2021 | 293.98 | 302.09 | 293.21 | 299.14 | 297.70 | 952,500 |
| Jan 05, 2021 | 295.25 | 298.49 | 294.00 | 296.59 | 295.17 | 939,900 |
| Jan 04, 2021 | 304.07 | 304.24 | 292.25 | 294.76 | 293.34 | 1,267,500 |
| Dec 31, 2020 | 302.61 | 304.95 | 300.50 | 304.72 | 303.26 | 512,200 |
| Dec 30, 2020 | 301.46 | 305.55 | 301.32 | 302.61 | 301.16 | 528,100 |
| Dec 29, 2020 | 304.81 | 305.03 | 299.15 | 300.99 | 299.54 | 524,500 |
| Dec 28, 2020 | 300.51 | 304.71 | 299.31 | 303.02 | 301.56 | 603,900 |
| Dec 24, 2020 | 300.59 | 301.08 | 296.93 | 299.60 | 298.16 | 332,700 |
| Dec 23, 2020 | 298.29 | 302.84 | 297.56 | 300.66 | 299.22 | 787,000 |
| Dec 22, 2020 | 297.44 | 297.82 | 294.72 | 296.32 | 294.90 | 963,200 |
| Dec 21, 2020 | 299.03 | 299.91 | 292.76 | 297.61 | 296.18 | 1,428,900 |
| Dec 18, 2020 | 300.60 | 304.96 | 299.21 | 303.13 | 301.67 | 2,663,200 |
| Dec 17, 2020 | 302.27 | 306.99 | 299.67 | 300.68 | 299.24 | 1,295,700 |
| Dec 16, 2020 | 300.42 | 304.08 | 299.31 | 302.01 | 300.56 | 995,100 |
| Dec 15, 2020 | 298.34 | 300.66 | 297.75 | 298.51 | 297.08 | 902,700 |
| Dec 14, 2020 | 301.98 | 303.39 | 298.00 | 298.00 | 296.57 | 700,300 |
| Dec 11, 2020 | 298.08 | 301.21 | 295.05 | 300.57 | 299.13 | 860,300 |
| Dec 10, 2020 | 302.10 | 305.69 | 297.88 | 298.43 | 297.00 | 1,166,100 |
| Dec 09, 2020 | 302.14 | 304.71 | 300.07 | 303.73 | 302.27 | 730,500 |
| Dec 08, 2020 | 300.76 | 308.64 | 300.40 | 301.96 | 300.51 | 764,100 |
| Dec 07, 2020 | 306.80 | 306.94 | 298.29 | 301.00 | 299.55 | 907,100 |
| Dec 04, 2020 | 304.03 | 307.69 | 303.12 | 307.23 | 305.75 | 794,100 |
| Dec 03, 2020 | 299.17 | 304.75 | 298.72 | 303.43 | 301.97 | 992,100 |
| Dec 02, 2020 | 301.10 | 301.69 | 297.74 | 298.77 | 297.33 | 769,500 |
| Dec 01, 2020 | 304.18 | 309.87 | 300.54 | 301.10 | 299.65 | 882,900 |
| Nov 30, 2020 | 305.30 | 306.40 | 299.14 | 302.26 | 300.81 | 1,154,600 |
| Nov 27, 2020 | 311.37 | 311.63 | 305.30 | 306.03 | 304.56 | 475,100 |
| Nov 27, 2020 | 1.45 Dividend | |||||
| Nov 25, 2020 | 310.06 | 314.14 | 307.85 | 312.26 | 309.32 | 698,700 |
| Nov 24, 2020 | 309.51 | 313.61 | 308.50 | 309.98 | 307.06 | 918,600 |
| Nov 23, 2020 | 309.23 | 311.21 | 305.50 | 306.49 | 303.60 | 677,000 |
| Nov 20, 2020 | 308.88 | 310.21 | 305.20 | 306.42 | 303.53 | 776,900 |
| Nov 19, 2020 | 311.22 | 311.87 | 306.92 | 309.48 | 306.56 | 708,100 |
| Nov 18, 2020 | 314.74 | 316.42 | 310.30 | 310.60 | 307.67 | 1,187,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
