NOC - Northrop Grumman Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2018 | 330.15 | 330.15 | 323.19 | 324.50 | 324.50 | 1,556,700 |
| May 21, 2018 | 330.71 | 332.93 | 328.93 | 331.36 | 331.36 | 735,000 |
| May 18, 2018 | 325.15 | 330.29 | 325.01 | 329.02 | 329.02 | 1,185,500 |
| May 17, 2018 | 321.14 | 325.74 | 320.66 | 324.52 | 324.52 | 1,013,500 |
| May 16, 2018 | 321.82 | 324.92 | 320.20 | 321.16 | 321.16 | 982,500 |
| May 15, 2018 | 317.35 | 323.35 | 316.37 | 319.97 | 319.97 | 1,249,500 |
| May 14, 2018 | 325.16 | 325.60 | 318.08 | 318.72 | 318.72 | 1,192,600 |
| May 11, 2018 | 326.65 | 326.95 | 324.38 | 325.30 | 325.30 | 826,800 |
| May 10, 2018 | 329.60 | 330.49 | 325.80 | 326.41 | 326.41 | 1,230,000 |
| May 09, 2018 | 330.19 | 331.63 | 326.20 | 327.59 | 327.59 | 1,169,400 |
| May 08, 2018 | 319.36 | 330.22 | 318.27 | 329.27 | 329.27 | 2,055,500 |
| May 07, 2018 | 315.62 | 319.37 | 314.28 | 317.13 | 317.13 | 1,173,200 |
| May 04, 2018 | 313.43 | 315.23 | 311.54 | 313.85 | 313.85 | 993,600 |
| May 03, 2018 | 305.90 | 319.62 | 304.03 | 315.68 | 315.68 | 1,988,900 |
| May 02, 2018 | 307.22 | 315.62 | 305.22 | 307.16 | 307.16 | 2,165,000 |
| May 01, 2018 | 322.21 | 322.74 | 302.35 | 307.22 | 307.22 | 3,286,300 |
| Apr 30, 2018 | 323.06 | 326.51 | 321.35 | 322.04 | 322.04 | 1,100,100 |
| Apr 27, 2018 | 333.00 | 333.37 | 320.83 | 321.85 | 321.85 | 1,474,100 |
| Apr 26, 2018 | 335.00 | 339.88 | 327.75 | 333.96 | 333.96 | 1,367,200 |
| Apr 25, 2018 | 337.00 | 340.67 | 318.01 | 332.62 | 332.62 | 2,144,800 |
| Apr 24, 2018 | 358.13 | 359.35 | 332.66 | 341.52 | 341.52 | 1,885,000 |
| Apr 23, 2018 | 356.67 | 358.87 | 353.09 | 356.12 | 356.12 | 886,300 |
| Apr 20, 2018 | 359.48 | 359.48 | 354.63 | 355.92 | 355.92 | 653,200 |
| Apr 19, 2018 | 357.79 | 359.88 | 356.19 | 358.02 | 358.02 | 676,900 |
| Apr 18, 2018 | 357.12 | 359.45 | 354.10 | 357.70 | 357.70 | 626,200 |
| Apr 17, 2018 | 352.86 | 356.01 | 349.95 | 355.04 | 355.04 | 1,245,400 |
| Apr 16, 2018 | 353.15 | 353.99 | 350.70 | 351.75 | 351.75 | 841,400 |
| Apr 13, 2018 | 353.58 | 353.98 | 348.72 | 350.60 | 350.60 | 722,600 |
| Apr 12, 2018 | 349.03 | 353.56 | 348.85 | 352.05 | 352.05 | 696,700 |
| Apr 11, 2018 | 345.65 | 351.29 | 345.05 | 346.65 | 346.65 | 794,700 |
| Apr 10, 2018 | 352.32 | 352.90 | 343.88 | 346.74 | 346.74 | 1,035,000 |
| Apr 09, 2018 | 353.61 | 355.00 | 346.70 | 347.59 | 347.59 | 961,700 |
| Apr 06, 2018 | 356.70 | 359.60 | 349.47 | 351.72 | 351.72 | 1,079,500 |
| Apr 05, 2018 | 355.01 | 360.88 | 352.55 | 360.03 | 360.03 | 1,133,400 |
| Apr 04, 2018 | 340.19 | 353.56 | 338.01 | 353.44 | 353.44 | 949,100 |
| Apr 03, 2018 | 346.34 | 347.64 | 340.65 | 346.04 | 346.04 | 1,023,600 |
| Apr 02, 2018 | 349.25 | 350.44 | 338.73 | 345.52 | 345.52 | 1,041,600 |
| Mar 29, 2018 | 345.98 | 351.33 | 344.80 | 349.12 | 349.12 | 1,077,200 |
| Mar 28, 2018 | 350.51 | 350.67 | 341.72 | 344.71 | 344.71 | 923,400 |
| Mar 27, 2018 | 356.01 | 358.50 | 347.28 | 349.29 | 349.29 | 1,137,800 |
| Mar 26, 2018 | 350.00 | 355.84 | 349.44 | 355.23 | 355.23 | 1,005,100 |
| Mar 23, 2018 | 340.71 | 356.97 | 340.71 | 345.77 | 345.77 | 1,587,100 |
| Mar 22, 2018 | 344.81 | 346.05 | 338.10 | 338.83 | 338.83 | 770,400 |
| Mar 21, 2018 | 347.93 | 350.62 | 345.90 | 347.22 | 347.22 | 607,000 |
| Mar 20, 2018 | 345.30 | 349.75 | 344.63 | 347.58 | 347.58 | 634,100 |
| Mar 19, 2018 | 338.18 | 345.54 | 336.90 | 344.93 | 344.93 | 1,004,200 |
| Mar 16, 2018 | 340.67 | 343.20 | 338.20 | 338.63 | 338.63 | 1,268,900 |
| Mar 15, 2018 | 340.90 | 342.54 | 338.52 | 340.82 | 340.82 | 1,061,000 |
| Mar 14, 2018 | 346.69 | 346.75 | 338.06 | 340.10 | 340.10 | 811,200 |
| Mar 13, 2018 | 346.27 | 348.64 | 342.85 | 344.33 | 344.33 | 947,100 |
| Mar 12, 2018 | 352.83 | 352.83 | 342.64 | 344.72 | 344.72 | 938,600 |
| Mar 09, 2018 | 347.24 | 349.87 | 344.01 | 349.64 | 349.64 | 782,500 |
| Mar 08, 2018 | 348.10 | 348.22 | 344.27 | 346.36 | 346.36 | 654,600 |
| Mar 07, 2018 | 337.99 | 347.43 | 336.36 | 346.82 | 346.82 | 869,800 |
| Mar 06, 2018 | 345.44 | 346.21 | 340.82 | 341.87 | 341.87 | 908,300 |
| Mar 05, 2018 | 340.95 | 345.39 | 337.55 | 344.79 | 344.79 | 1,387,100 |
| Mar 02, 2018 | 336.68 | 344.69 | 334.40 | 343.05 | 343.05 | 1,147,300 |
| Mar 02, 2018 | 1.1 Dividend | |||||
| Mar 01, 2018 | 351.12 | 351.87 | 337.22 | 339.54 | 338.44 | 1,461,100 |
| Feb 28, 2018 | 354.30 | 357.26 | 349.77 | 350.04 | 348.91 | 1,018,900 |
| Feb 27, 2018 | 354.65 | 359.43 | 353.58 | 353.66 | 352.51 | 876,000 |
| Feb 26, 2018 | 353.20 | 355.84 | 352.15 | 355.09 | 353.94 | 504,700 |
| Feb 23, 2018 | 350.00 | 351.58 | 348.17 | 351.51 | 350.37 | 845,000 |
| Feb 22, 2018 | 351.79 | 352.56 | 347.52 | 348.63 | 347.50 | 842,400 |
| Feb 21, 2018 | 352.31 | 356.31 | 350.42 | 350.82 | 349.68 | 1,337,100 |
| Feb 20, 2018 | 352.45 | 355.16 | 348.58 | 350.36 | 349.22 | 1,171,800 |
| Feb 16, 2018 | 355.91 | 358.84 | 354.74 | 356.00 | 354.85 | 957,900 |
| Feb 15, 2018 | 352.99 | 357.00 | 352.06 | 356.91 | 355.75 | 1,316,900 |
| Feb 14, 2018 | 346.15 | 350.42 | 342.40 | 349.62 | 348.49 | 1,536,800 |
| Feb 13, 2018 | 335.12 | 344.38 | 335.12 | 343.36 | 342.25 | 897,900 |
| Feb 12, 2018 | 334.60 | 341.34 | 330.57 | 337.44 | 336.35 | 1,284,800 |
| Feb 09, 2018 | 327.91 | 338.00 | 323.46 | 332.69 | 331.61 | 1,750,000 |
| Feb 08, 2018 | 338.41 | 341.67 | 323.46 | 324.01 | 322.96 | 1,520,900 |
| Feb 07, 2018 | 326.76 | 342.14 | 326.01 | 337.66 | 336.57 | 2,099,900 |
| Feb 06, 2018 | 314.11 | 329.00 | 313.01 | 327.50 | 326.44 | 1,716,400 |
| Feb 05, 2018 | 333.75 | 339.53 | 316.27 | 322.37 | 321.33 | 1,541,600 |
| Feb 02, 2018 | 340.90 | 344.17 | 336.72 | 336.79 | 335.70 | 1,227,000 |
| Feb 01, 2018 | 340.53 | 349.18 | 340.24 | 342.86 | 341.75 | 1,455,200 |
| Jan 31, 2018 | 340.63 | 344.20 | 339.62 | 340.53 | 339.43 | 1,318,300 |
| Jan 30, 2018 | 335.28 | 341.28 | 333.52 | 339.46 | 338.36 | 1,297,400 |
| Jan 29, 2018 | 336.00 | 341.26 | 335.05 | 338.34 | 337.24 | 1,389,800 |
| Jan 26, 2018 | 326.08 | 335.57 | 323.63 | 335.56 | 334.47 | 1,297,900 |
| Jan 25, 2018 | 316.74 | 325.99 | 314.47 | 325.00 | 323.95 | 1,406,000 |
| Jan 24, 2018 | 313.45 | 316.32 | 312.68 | 313.46 | 312.44 | 857,500 |
| Jan 23, 2018 | 315.23 | 315.35 | 312.67 | 313.48 | 312.46 | 653,700 |
| Jan 22, 2018 | 316.10 | 316.58 | 313.56 | 315.14 | 314.12 | 731,300 |
| Jan 19, 2018 | 316.23 | 317.19 | 314.69 | 316.37 | 315.35 | 874,000 |
| Jan 18, 2018 | 317.50 | 318.70 | 314.00 | 314.30 | 313.28 | 598,700 |
| Jan 17, 2018 | 314.99 | 317.81 | 313.32 | 317.51 | 316.48 | 613,100 |
| Jan 16, 2018 | 317.42 | 318.70 | 312.33 | 312.54 | 311.53 | 756,100 |
| Jan 12, 2018 | 310.00 | 315.71 | 309.67 | 315.15 | 314.13 | 706,100 |
| Jan 11, 2018 | 308.88 | 309.71 | 308.26 | 309.55 | 308.55 | 493,200 |
| Jan 10, 2018 | 309.34 | 309.48 | 306.36 | 307.61 | 306.61 | 676,100 |
| Jan 09, 2018 | 309.23 | 312.93 | 308.71 | 310.39 | 309.38 | 828,900 |
| Jan 08, 2018 | 308.95 | 309.34 | 307.57 | 308.26 | 307.26 | 660,800 |
| Jan 05, 2018 | 309.09 | 310.24 | 307.21 | 308.22 | 307.22 | 842,800 |
| Jan 04, 2018 | 306.58 | 308.71 | 305.61 | 308.55 | 307.55 | 582,400 |
| Jan 03, 2018 | 304.74 | 307.25 | 304.61 | 306.65 | 305.66 | 722,100 |
| Jan 02, 2018 | 307.35 | 307.72 | 303.21 | 305.24 | 304.25 | 715,000 |
| Dec 29, 2017 | 308.25 | 309.19 | 306.91 | 306.91 | 305.92 | 430,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
