NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019312.42314.80309.77312.07312.07723,700
May 23, 2019313.70314.21308.11311.09311.091,116,900
May 22, 2019315.74317.06314.37316.63316.63952,100
May 21, 2019315.13317.50309.60316.24316.241,385,300
May 20, 2019306.30315.01306.01314.58314.581,427,500
May 17, 2019302.84308.73301.56306.69306.691,172,000
May 16, 2019296.25306.35295.76304.71304.711,045,900
May 15, 2019293.81296.79291.30294.49294.49619,700
May 14, 2019295.82299.97294.50295.64295.641,256,900
May 13, 2019295.02296.73292.18295.48295.48987,000
May 10, 2019294.63301.00293.93300.80300.801,418,000
May 09, 2019287.79296.25287.13295.00295.001,125,400
May 08, 2019288.25291.52287.71290.56290.56667,700
May 07, 2019289.53289.83284.56288.38288.38731,800
May 06, 2019287.50292.37286.77291.34291.34549,000
May 03, 2019291.05292.24290.33292.04292.04974,800
May 02, 2019288.49291.12286.69289.93289.931,028,100
May 01, 2019289.94292.93288.96289.31289.31825,800
Apr 30, 2019288.47290.70286.52289.91289.91931,000
Apr 29, 2019283.59287.69282.49286.00286.00954,400
Apr 26, 2019279.86284.84277.64283.13283.13953,200
Apr 25, 2019279.40281.09273.70279.19279.191,298,400
Apr 24, 2019289.55290.45278.25280.00280.002,439,300
Apr 23, 2019287.70294.92287.43292.61292.611,678,900
Apr 22, 2019280.19283.27278.76282.89282.89494,900
Apr 18, 2019279.27282.60278.11281.16281.16545,600
Apr 17, 2019283.46283.80278.68278.77278.77665,800
Apr 16, 2019280.50282.27279.66281.61281.61608,800
Apr 15, 2019282.92283.64280.20280.22280.22474,400
Apr 12, 2019278.26283.35278.26283.05283.051,108,700
Apr 11, 2019272.05277.92271.52277.39277.39661,900
Apr 10, 2019272.98273.87269.42270.53270.53774,500
Apr 09, 2019275.27276.22272.70273.47273.47484,200
Apr 08, 2019275.00277.22273.48276.90276.90607,600
Apr 05, 2019274.80276.36272.22276.30276.30734,400
Apr 04, 2019267.51273.10266.74271.01271.011,129,100
Apr 03, 2019273.88273.88264.50266.76266.761,321,500
Apr 02, 2019274.35275.54272.60273.33273.33542,700
Apr 01, 2019271.13275.62271.13274.11274.11759,200
Mar 29, 2019268.84270.65268.07269.60269.60935,000
Mar 28, 2019265.14267.58263.82267.00267.001,080,300
Mar 27, 2019265.81268.50263.29263.92263.92809,700
Mar 26, 2019270.60271.36263.92265.85265.851,070,800
Mar 25, 2019269.01270.02266.85268.60268.60557,300
Mar 22, 2019271.99271.99267.20268.36268.36830,100
Mar 21, 2019269.33273.71269.22272.48272.48612,400
Mar 20, 2019271.01272.77268.51270.46270.46869,100
Mar 19, 2019276.05278.65270.57271.01271.011,029,500
Mar 18, 2019271.39275.82270.62274.89274.891,204,000
Mar 15, 2019274.30275.51270.08271.21271.212,701,600
Mar 14, 2019278.44280.21274.32274.75274.75804,000
Mar 13, 2019275.02280.63274.41279.16279.16896,800
Mar 12, 2019279.41280.00274.41275.17275.171,016,300
Mar 11, 2019273.96279.37272.58279.22279.22758,700
Mar 08, 2019275.51276.17272.41275.96275.96636,700
Mar 07, 2019280.01280.01273.04276.44276.441,307,100
Mar 06, 2019283.31284.95280.38280.46280.46547,200
Mar 05, 2019283.78284.96282.30282.87282.87667,800
Mar 04, 2019287.54290.33282.10283.10283.10704,800
Mar 01, 2019291.00291.35285.62287.00287.00790,000
Feb 28, 2019286.20291.55286.00289.96289.961,037,800
Feb 27, 2019285.70287.36284.38286.77286.77809,000
Feb 26, 2019286.73289.03285.78286.55286.55530,300
Feb 25, 2019290.00290.17286.53287.05287.05548,300
Feb 22, 2019288.00288.90286.00288.71288.71613,800
Feb 22, 20191.2 Dividend
Feb 21, 2019288.38288.51285.60287.50286.30608,900
Feb 20, 2019287.84288.43286.31288.22287.021,025,200
Feb 19, 2019285.99287.72284.58287.35286.15651,000
Feb 15, 2019283.41287.07282.55286.98285.78929,500
Feb 14, 2019281.60282.03279.12280.60279.43842,800
Feb 13, 2019285.95286.08282.77283.30282.121,254,000
Feb 12, 2019282.77284.93281.54284.08282.89680,000
Feb 11, 2019280.91283.11280.46281.47280.301,190,900
Feb 08, 2019277.44280.71276.54280.62279.45726,500
Feb 07, 2019279.51281.16275.77278.53277.37872,400
Feb 06, 2019278.40281.64278.21280.41279.24888,500
Feb 05, 2019280.00281.20274.66278.46277.30841,400
Feb 04, 2019272.98278.91272.63278.73277.571,316,000
Feb 01, 2019276.91278.97272.54272.96271.821,581,300
Jan 31, 2019271.67284.55269.50275.55274.402,021,800
Jan 30, 2019280.53283.17276.13280.82279.651,346,900
Jan 29, 2019274.23281.49273.36280.13278.961,555,000
Jan 28, 2019269.83274.50267.88274.30273.16761,900
Jan 25, 2019273.28274.25271.00272.84271.70966,300
Jan 24, 2019270.66271.70266.90269.82268.69858,400
Jan 23, 2019266.92273.38266.00270.23269.101,027,400
Jan 22, 2019266.91268.27262.77264.73263.63531,300
Jan 18, 2019266.31270.50265.59267.75266.631,507,000
Jan 17, 2019254.88266.87254.56264.08262.981,438,600
Jan 16, 2019259.18259.18255.61255.74254.67668,700
Jan 15, 2019260.28261.92255.38258.94257.86965,400
Jan 14, 2019256.50262.86254.89259.96258.87982,700
Jan 11, 2019255.24256.21252.44256.05254.98668,200
Jan 10, 2019251.08257.85250.35257.66256.581,063,700
Jan 09, 2019250.91253.20249.48252.15251.10727,700
Jan 08, 2019251.40253.39248.01250.96249.911,082,400
Jan 07, 2019247.60251.36245.01249.83248.791,388,500
Jan 04, 2019243.37247.95242.52247.90246.871,127,800
Jan 03, 2019244.77245.06238.30239.92238.921,151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...