NOC - Northrop Grumman Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2018 | 268.08 | 270.63 | 266.52 | 270.08 | 270.08 | 511,383 |
| Nov 20, 2018 | 262.77 | 267.98 | 258.87 | 266.81 | 266.81 | 1,493,300 |
| Nov 19, 2018 | 272.99 | 272.99 | 266.52 | 269.26 | 269.26 | 1,751,600 |
| Nov 16, 2018 | 271.03 | 275.23 | 269.89 | 272.64 | 272.64 | 1,022,400 |
| Nov 15, 2018 | 269.28 | 274.90 | 267.17 | 272.35 | 272.35 | 959,900 |
| Nov 14, 2018 | 275.90 | 277.15 | 270.38 | 270.72 | 270.72 | 1,530,000 |
| Nov 13, 2018 | 277.09 | 279.17 | 273.02 | 273.64 | 273.64 | 1,467,700 |
| Nov 12, 2018 | 285.58 | 285.58 | 277.33 | 277.55 | 277.55 | 910,800 |
| Nov 09, 2018 | 281.84 | 287.22 | 280.01 | 285.73 | 285.73 | 786,500 |
| Nov 08, 2018 | 286.62 | 288.54 | 279.52 | 284.03 | 284.03 | 1,461,900 |
| Nov 07, 2018 | 284.00 | 285.97 | 280.39 | 285.91 | 285.91 | 1,527,200 |
| Nov 06, 2018 | 278.40 | 283.20 | 278.40 | 282.74 | 282.74 | 1,926,800 |
| Nov 05, 2018 | 275.37 | 280.26 | 274.73 | 279.44 | 279.44 | 1,296,400 |
| Nov 02, 2018 | 274.53 | 277.84 | 272.22 | 273.80 | 273.80 | 1,835,100 |
| Nov 01, 2018 | 263.47 | 273.65 | 263.20 | 273.15 | 273.15 | 1,808,900 |
| Oct 31, 2018 | 263.74 | 266.82 | 261.66 | 261.95 | 261.95 | 1,550,700 |
| Oct 30, 2018 | 254.88 | 261.25 | 251.66 | 261.10 | 261.10 | 2,453,000 |
| Oct 29, 2018 | 273.39 | 273.90 | 253.12 | 256.30 | 256.30 | 2,520,700 |
| Oct 26, 2018 | 267.11 | 271.93 | 263.54 | 269.84 | 269.84 | 1,971,600 |
| Oct 25, 2018 | 286.23 | 286.99 | 268.51 | 269.98 | 269.98 | 2,738,500 |
| Oct 24, 2018 | 310.38 | 311.00 | 285.15 | 285.86 | 285.86 | 2,415,600 |
| Oct 23, 2018 | 302.74 | 309.72 | 299.58 | 304.12 | 304.12 | 1,336,800 |
| Oct 22, 2018 | 308.53 | 308.53 | 305.34 | 306.75 | 306.75 | 764,400 |
| Oct 19, 2018 | 307.75 | 310.24 | 306.55 | 307.67 | 307.67 | 1,398,000 |
| Oct 18, 2018 | 307.96 | 310.25 | 304.23 | 308.20 | 308.20 | 976,200 |
| Oct 17, 2018 | 311.57 | 312.62 | 309.12 | 309.50 | 309.50 | 1,098,100 |
| Oct 16, 2018 | 306.45 | 312.34 | 305.08 | 312.09 | 312.09 | 1,185,000 |
| Oct 15, 2018 | 303.10 | 307.89 | 302.74 | 305.60 | 305.60 | 896,700 |
| Oct 12, 2018 | 300.87 | 302.86 | 294.96 | 302.37 | 302.37 | 1,370,700 |
| Oct 11, 2018 | 307.08 | 308.51 | 296.21 | 297.62 | 297.62 | 1,375,600 |
| Oct 10, 2018 | 313.24 | 313.79 | 306.87 | 309.05 | 309.05 | 1,451,200 |
| Oct 09, 2018 | 317.89 | 318.14 | 314.07 | 314.20 | 314.20 | 873,600 |
| Oct 08, 2018 | 318.68 | 320.90 | 316.61 | 319.00 | 319.00 | 776,000 |
| Oct 05, 2018 | 318.58 | 321.34 | 316.59 | 320.34 | 320.34 | 1,086,300 |
| Oct 04, 2018 | 317.76 | 318.39 | 315.61 | 318.09 | 318.09 | 787,600 |
| Oct 03, 2018 | 320.00 | 321.72 | 317.50 | 317.63 | 317.63 | 877,500 |
| Oct 02, 2018 | 319.10 | 319.66 | 317.85 | 318.77 | 318.77 | 757,400 |
| Oct 01, 2018 | 318.05 | 319.44 | 316.10 | 318.50 | 318.50 | 829,900 |
| Sep 28, 2018 | 316.41 | 317.63 | 315.10 | 317.37 | 317.37 | 1,015,900 |
| Sep 27, 2018 | 314.28 | 316.85 | 312.49 | 316.77 | 316.77 | 1,285,200 |
| Sep 26, 2018 | 315.49 | 316.54 | 313.06 | 314.58 | 314.58 | 1,495,700 |
| Sep 25, 2018 | 306.68 | 314.74 | 306.11 | 314.41 | 314.41 | 1,167,400 |
| Sep 24, 2018 | 306.66 | 307.10 | 304.10 | 306.11 | 306.11 | 815,900 |
| Sep 21, 2018 | 303.00 | 307.93 | 302.76 | 306.69 | 306.69 | 1,692,800 |
| Sep 20, 2018 | 311.80 | 312.85 | 296.66 | 301.41 | 301.41 | 2,468,000 |
| Sep 19, 2018 | 317.66 | 319.10 | 310.97 | 312.26 | 312.26 | 1,823,300 |
| Sep 18, 2018 | 311.43 | 318.06 | 311.43 | 317.63 | 317.63 | 1,310,200 |
| Sep 17, 2018 | 307.44 | 311.50 | 307.01 | 311.02 | 311.02 | 1,115,400 |
| Sep 14, 2018 | 303.80 | 307.73 | 303.01 | 307.34 | 307.34 | 838,000 |
| Sep 13, 2018 | 303.50 | 308.04 | 300.03 | 303.41 | 303.41 | 1,192,000 |
| Sep 12, 2018 | 302.05 | 304.42 | 301.46 | 303.53 | 303.53 | 899,500 |
| Sep 11, 2018 | 302.90 | 305.43 | 301.80 | 302.97 | 302.97 | 1,253,100 |
| Sep 10, 2018 | 300.88 | 304.02 | 298.57 | 303.94 | 303.94 | 1,775,900 |
| Sep 07, 2018 | 301.22 | 301.35 | 298.42 | 300.52 | 300.52 | 740,700 |
| Sep 06, 2018 | 297.04 | 302.18 | 297.04 | 301.69 | 301.69 | 1,171,000 |
| Sep 05, 2018 | 296.95 | 298.15 | 295.76 | 296.75 | 296.75 | 646,600 |
| Sep 04, 2018 | 297.68 | 298.71 | 296.22 | 297.65 | 297.65 | 1,099,600 |
| Aug 31, 2018 | 297.55 | 299.25 | 296.93 | 298.49 | 298.49 | 1,040,800 |
| Aug 30, 2018 | 297.03 | 299.50 | 296.18 | 298.69 | 298.69 | 1,012,500 |
| Aug 29, 2018 | 299.31 | 300.60 | 296.32 | 297.11 | 297.11 | 1,233,400 |
| Aug 28, 2018 | 300.44 | 300.76 | 298.11 | 300.41 | 300.41 | 797,600 |
| Aug 27, 2018 | 299.18 | 300.89 | 298.15 | 300.13 | 300.13 | 636,200 |
| Aug 24, 2018 | 296.36 | 299.85 | 296.36 | 298.04 | 298.04 | 975,500 |
| Aug 24, 2018 | 1.2 Dividend | |||||
| Aug 23, 2018 | 296.61 | 299.66 | 295.74 | 297.58 | 296.38 | 1,409,400 |
| Aug 22, 2018 | 297.09 | 299.19 | 296.70 | 297.24 | 296.04 | 984,800 |
| Aug 21, 2018 | 296.79 | 298.74 | 296.63 | 298.18 | 296.98 | 1,653,100 |
| Aug 20, 2018 | 295.00 | 298.60 | 294.30 | 297.50 | 296.30 | 1,170,200 |
| Aug 17, 2018 | 291.24 | 295.80 | 290.77 | 294.39 | 293.20 | 1,127,400 |
| Aug 16, 2018 | 292.26 | 293.73 | 291.27 | 291.99 | 290.81 | 935,000 |
| Aug 15, 2018 | 292.57 | 293.19 | 290.00 | 291.51 | 290.33 | 1,056,100 |
| Aug 14, 2018 | 292.98 | 296.30 | 292.03 | 293.86 | 292.67 | 949,500 |
| Aug 13, 2018 | 291.23 | 293.42 | 290.29 | 292.02 | 290.84 | 894,600 |
| Aug 10, 2018 | 290.83 | 294.70 | 289.30 | 291.32 | 290.15 | 987,700 |
| Aug 09, 2018 | 295.70 | 295.72 | 289.86 | 291.43 | 290.25 | 1,632,500 |
| Aug 08, 2018 | 295.39 | 295.80 | 293.25 | 294.95 | 293.76 | 674,900 |
| Aug 07, 2018 | 295.69 | 297.82 | 293.02 | 295.26 | 294.07 | 1,082,000 |
| Aug 06, 2018 | 296.51 | 297.04 | 292.38 | 295.43 | 294.24 | 997,000 |
| Aug 03, 2018 | 298.43 | 298.67 | 295.00 | 297.25 | 296.05 | 703,900 |
| Aug 02, 2018 | 297.70 | 300.12 | 296.72 | 298.69 | 297.49 | 924,300 |
| Aug 01, 2018 | 300.00 | 301.46 | 297.73 | 300.90 | 299.69 | 1,476,600 |
| Jul 31, 2018 | 296.70 | 302.56 | 294.72 | 300.49 | 299.28 | 1,724,000 |
| Jul 30, 2018 | 300.67 | 301.64 | 294.16 | 294.83 | 293.64 | 1,272,800 |
| Jul 27, 2018 | 295.99 | 302.57 | 295.99 | 301.65 | 300.43 | 2,140,700 |
| Jul 26, 2018 | 293.50 | 295.51 | 287.09 | 295.31 | 294.12 | 3,206,500 |
| Jul 25, 2018 | 310.00 | 312.87 | 293.27 | 295.50 | 294.31 | 4,482,900 |
| Jul 24, 2018 | 320.15 | 323.78 | 310.55 | 316.17 | 314.90 | 1,926,500 |
| Jul 23, 2018 | 324.68 | 324.68 | 316.35 | 316.67 | 315.39 | 787,600 |
| Jul 20, 2018 | 322.73 | 325.28 | 321.42 | 323.93 | 322.62 | 678,000 |
| Jul 19, 2018 | 322.95 | 324.41 | 321.02 | 324.16 | 322.85 | 856,300 |
| Jul 18, 2018 | 322.17 | 324.41 | 320.52 | 323.71 | 322.40 | 921,200 |
| Jul 17, 2018 | 320.95 | 322.53 | 319.69 | 321.20 | 319.90 | 762,800 |
| Jul 16, 2018 | 322.79 | 324.47 | 320.08 | 320.33 | 319.04 | 607,600 |
| Jul 13, 2018 | 319.95 | 322.31 | 316.28 | 321.73 | 320.43 | 1,417,500 |
| Jul 12, 2018 | 315.68 | 322.51 | 314.04 | 322.13 | 320.83 | 1,216,400 |
| Jul 11, 2018 | 313.11 | 314.58 | 311.05 | 311.77 | 310.51 | 720,900 |
| Jul 10, 2018 | 313.75 | 315.50 | 312.57 | 315.12 | 313.85 | 801,100 |
| Jul 09, 2018 | 308.49 | 315.34 | 308.12 | 313.70 | 312.43 | 864,300 |
| Jul 06, 2018 | 307.37 | 310.09 | 305.13 | 307.36 | 306.12 | 689,600 |
| Jul 05, 2018 | 309.54 | 310.51 | 305.55 | 308.25 | 307.01 | 677,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
