Advertisement
Advertisement
U.S. Markets close in 4 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
440.65-7.85 (-1.75%)
As of 11:15AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022450.18450.89439.27440.65440.65152,114
May 19, 2022449.38453.39439.20448.50448.50758,600
May 18, 2022459.23462.28451.26454.87454.87758,100
May 17, 2022458.58462.21453.48459.28459.28580,900
May 16, 2022453.67461.32452.95458.08458.08586,600
May 13, 2022451.73454.45447.34452.83452.83576,900
May 12, 2022448.12450.91442.70450.78450.78942,000
May 11, 2022449.68458.37445.07446.48446.48805,100
May 10, 2022452.45456.35447.14449.97449.97924,000
May 09, 2022465.96466.92452.35453.98453.98880,700
May 06, 2022464.38469.46457.68468.70468.70925,400
May 05, 2022463.24470.23457.15466.66466.661,559,700
May 04, 2022453.57464.00450.27462.57462.57792,100
May 03, 2022444.45453.23439.69451.25451.251,076,000
May 02, 2022437.12444.63431.92438.62438.62759,900
Apr 29, 2022447.61449.34438.03439.40439.40945,600
Apr 28, 2022437.00449.78432.39445.17445.171,112,400
Apr 27, 2022444.18450.69439.77439.77439.77838,400
Apr 26, 2022444.68452.48440.41442.51442.51614,300
Apr 25, 2022443.99445.00434.15444.02444.02608,200
Apr 22, 2022443.74456.66443.67447.40447.40727,000
Apr 21, 2022464.65465.53443.03443.45443.45947,900
Apr 20, 2022465.91469.13462.48463.40463.40603,500
Apr 19, 2022465.70473.85463.48464.41464.41542,500
Apr 18, 2022467.20473.37462.08465.58465.58569,300
Apr 14, 2022468.48470.25463.34467.20467.201,120,300
Apr 13, 2022468.00470.06460.33464.52464.52563,000
Apr 12, 2022463.31466.68459.32463.28463.28632,600
Apr 11, 2022466.38470.95461.70462.14462.14869,000
Apr 08, 2022472.76477.26459.35463.66463.66909,500
Apr 07, 2022460.00472.64459.03470.77470.77761,600
Apr 06, 2022455.00466.42454.88461.46461.46806,400
Apr 05, 2022450.49463.50450.49454.01454.01576,200
Apr 04, 2022455.43456.55444.37452.29452.29713,300
Apr 01, 2022446.58454.86444.06454.79454.79699,200
Mar 31, 2022449.97457.93446.70447.22447.22648,000
Mar 30, 2022449.49456.49448.49453.33453.33624,000
Mar 29, 2022434.69450.61431.38446.31446.31893,800
Mar 28, 2022453.86455.80444.60446.80446.80661,200
Mar 25, 2022453.36460.43453.36458.18458.18480,000
Mar 24, 2022446.99455.14446.08454.57454.57665,100
Mar 23, 2022448.00452.00442.52446.92446.92587,100
Mar 22, 2022447.11448.00438.54446.30446.30741,300
Mar 21, 2022435.24448.27432.11446.60446.601,293,500
Mar 18, 2022428.04433.41424.35427.95427.951,826,100
Mar 17, 2022431.04434.99424.62428.80428.80978,400
Mar 16, 2022430.42443.11416.23424.43424.431,878,000
Mar 15, 2022443.54448.37436.87447.82447.82827,500
Mar 14, 2022439.30442.65431.23441.42441.42913,600
Mar 11, 2022447.68449.86435.69436.30436.301,175,900
Mar 10, 2022450.49463.12441.84444.61444.611,442,900
Mar 09, 2022441.52456.84437.45449.92449.921,730,700
Mar 08, 2022476.16477.79448.20449.21449.212,448,200
Mar 07, 2022472.42490.82471.95477.95477.952,401,800
Mar 04, 2022454.14472.94450.01468.57468.571,675,700
Mar 03, 2022452.40455.09441.37449.69449.691,426,100
Mar 02, 2022451.77457.54436.06453.39453.391,784,400
Mar 01, 2022444.33457.09443.72456.10456.102,236,300
Feb 28, 2022414.31442.94413.93442.14442.142,603,800
Feb 25, 2022393.34411.08393.34409.67409.671,260,000
Feb 25, 20221.57 Dividend
Feb 24, 2022395.62402.90389.99395.49393.921,548,300
Feb 23, 2022392.40394.60384.84386.08384.55666,100
Feb 22, 2022394.87396.51386.88390.73389.18719,200
Feb 18, 2022397.50399.47391.07391.25389.701,472,200
Feb 17, 2022392.77401.36391.41398.11396.53887,800
Feb 16, 2022384.99394.26384.80393.66392.101,086,100
Feb 15, 2022387.18388.92380.30384.77383.24787,600
Feb 14, 2022397.00397.34382.78390.60389.051,709,900
Feb 11, 2022382.99401.22380.26399.32397.731,772,600
Feb 10, 2022382.76386.34379.93382.02380.50906,000
Feb 09, 2022380.11384.67379.62384.36382.83702,800
Feb 08, 2022374.29380.00371.66379.32377.81607,500
Feb 07, 2022370.54375.60368.21373.16371.68539,800
Feb 04, 2022372.30374.92367.00369.75368.28532,400
Feb 03, 2022372.50374.80368.00373.81372.33676,100
Feb 02, 2022367.40371.92365.25370.98369.51764,800
Feb 01, 2022369.89371.93364.62370.58369.11898,400
Jan 31, 2022376.76378.14366.88369.90368.431,141,900
Jan 28, 2022370.45380.74369.34380.20378.69921,000
Jan 27, 2022389.75391.20371.36373.99372.511,797,900
Jan 26, 2022402.52408.75399.19403.23401.631,111,000
Jan 25, 2022399.71405.57393.01403.18401.58987,700
Jan 24, 2022398.00404.75394.73403.06401.461,303,300
Jan 21, 2022399.76407.60397.82398.81397.23928,100
Jan 20, 2022401.49404.40396.98397.41395.83843,900
Jan 19, 2022403.05408.97401.48401.65400.06570,100
Jan 18, 2022403.34404.00395.89401.63400.04774,800
Jan 14, 2022397.28404.00395.88403.45401.85936,100
Jan 13, 2022395.53399.87394.37397.61396.03665,300
Jan 12, 2022401.32402.23393.65395.53393.96714,800
Jan 11, 2022397.70401.69395.50400.60399.01605,000
Jan 10, 2022405.00406.84399.24402.23400.631,018,100
Jan 07, 2022398.32401.15396.08400.42398.83908,600
Jan 06, 2022397.56399.83394.40397.27395.69764,300
Jan 05, 2022391.04399.57390.18394.99393.421,072,500
Jan 04, 2022387.54397.85387.54396.99395.41740,500
Jan 03, 2022386.95388.07382.74385.53384.00662,100
Dec 31, 2021384.01388.21383.99387.07385.53414,100
Dec 30, 2021385.75387.73384.20384.53383.00375,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement