Advertisement
Advertisement
Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 450.18 | 450.89 | 439.27 | 440.65 | 440.65 | 152,114 |
| May 19, 2022 | 449.38 | 453.39 | 439.20 | 448.50 | 448.50 | 758,600 |
| May 18, 2022 | 459.23 | 462.28 | 451.26 | 454.87 | 454.87 | 758,100 |
| May 17, 2022 | 458.58 | 462.21 | 453.48 | 459.28 | 459.28 | 580,900 |
| May 16, 2022 | 453.67 | 461.32 | 452.95 | 458.08 | 458.08 | 586,600 |
| May 13, 2022 | 451.73 | 454.45 | 447.34 | 452.83 | 452.83 | 576,900 |
| May 12, 2022 | 448.12 | 450.91 | 442.70 | 450.78 | 450.78 | 942,000 |
| May 11, 2022 | 449.68 | 458.37 | 445.07 | 446.48 | 446.48 | 805,100 |
| May 10, 2022 | 452.45 | 456.35 | 447.14 | 449.97 | 449.97 | 924,000 |
| May 09, 2022 | 465.96 | 466.92 | 452.35 | 453.98 | 453.98 | 880,700 |
| May 06, 2022 | 464.38 | 469.46 | 457.68 | 468.70 | 468.70 | 925,400 |
| May 05, 2022 | 463.24 | 470.23 | 457.15 | 466.66 | 466.66 | 1,559,700 |
| May 04, 2022 | 453.57 | 464.00 | 450.27 | 462.57 | 462.57 | 792,100 |
| May 03, 2022 | 444.45 | 453.23 | 439.69 | 451.25 | 451.25 | 1,076,000 |
| May 02, 2022 | 437.12 | 444.63 | 431.92 | 438.62 | 438.62 | 759,900 |
| Apr 29, 2022 | 447.61 | 449.34 | 438.03 | 439.40 | 439.40 | 945,600 |
| Apr 28, 2022 | 437.00 | 449.78 | 432.39 | 445.17 | 445.17 | 1,112,400 |
| Apr 27, 2022 | 444.18 | 450.69 | 439.77 | 439.77 | 439.77 | 838,400 |
| Apr 26, 2022 | 444.68 | 452.48 | 440.41 | 442.51 | 442.51 | 614,300 |
| Apr 25, 2022 | 443.99 | 445.00 | 434.15 | 444.02 | 444.02 | 608,200 |
| Apr 22, 2022 | 443.74 | 456.66 | 443.67 | 447.40 | 447.40 | 727,000 |
| Apr 21, 2022 | 464.65 | 465.53 | 443.03 | 443.45 | 443.45 | 947,900 |
| Apr 20, 2022 | 465.91 | 469.13 | 462.48 | 463.40 | 463.40 | 603,500 |
| Apr 19, 2022 | 465.70 | 473.85 | 463.48 | 464.41 | 464.41 | 542,500 |
| Apr 18, 2022 | 467.20 | 473.37 | 462.08 | 465.58 | 465.58 | 569,300 |
| Apr 14, 2022 | 468.48 | 470.25 | 463.34 | 467.20 | 467.20 | 1,120,300 |
| Apr 13, 2022 | 468.00 | 470.06 | 460.33 | 464.52 | 464.52 | 563,000 |
| Apr 12, 2022 | 463.31 | 466.68 | 459.32 | 463.28 | 463.28 | 632,600 |
| Apr 11, 2022 | 466.38 | 470.95 | 461.70 | 462.14 | 462.14 | 869,000 |
| Apr 08, 2022 | 472.76 | 477.26 | 459.35 | 463.66 | 463.66 | 909,500 |
| Apr 07, 2022 | 460.00 | 472.64 | 459.03 | 470.77 | 470.77 | 761,600 |
| Apr 06, 2022 | 455.00 | 466.42 | 454.88 | 461.46 | 461.46 | 806,400 |
| Apr 05, 2022 | 450.49 | 463.50 | 450.49 | 454.01 | 454.01 | 576,200 |
| Apr 04, 2022 | 455.43 | 456.55 | 444.37 | 452.29 | 452.29 | 713,300 |
| Apr 01, 2022 | 446.58 | 454.86 | 444.06 | 454.79 | 454.79 | 699,200 |
| Mar 31, 2022 | 449.97 | 457.93 | 446.70 | 447.22 | 447.22 | 648,000 |
| Mar 30, 2022 | 449.49 | 456.49 | 448.49 | 453.33 | 453.33 | 624,000 |
| Mar 29, 2022 | 434.69 | 450.61 | 431.38 | 446.31 | 446.31 | 893,800 |
| Mar 28, 2022 | 453.86 | 455.80 | 444.60 | 446.80 | 446.80 | 661,200 |
| Mar 25, 2022 | 453.36 | 460.43 | 453.36 | 458.18 | 458.18 | 480,000 |
| Mar 24, 2022 | 446.99 | 455.14 | 446.08 | 454.57 | 454.57 | 665,100 |
| Mar 23, 2022 | 448.00 | 452.00 | 442.52 | 446.92 | 446.92 | 587,100 |
| Mar 22, 2022 | 447.11 | 448.00 | 438.54 | 446.30 | 446.30 | 741,300 |
| Mar 21, 2022 | 435.24 | 448.27 | 432.11 | 446.60 | 446.60 | 1,293,500 |
| Mar 18, 2022 | 428.04 | 433.41 | 424.35 | 427.95 | 427.95 | 1,826,100 |
| Mar 17, 2022 | 431.04 | 434.99 | 424.62 | 428.80 | 428.80 | 978,400 |
| Mar 16, 2022 | 430.42 | 443.11 | 416.23 | 424.43 | 424.43 | 1,878,000 |
| Mar 15, 2022 | 443.54 | 448.37 | 436.87 | 447.82 | 447.82 | 827,500 |
| Mar 14, 2022 | 439.30 | 442.65 | 431.23 | 441.42 | 441.42 | 913,600 |
| Mar 11, 2022 | 447.68 | 449.86 | 435.69 | 436.30 | 436.30 | 1,175,900 |
| Mar 10, 2022 | 450.49 | 463.12 | 441.84 | 444.61 | 444.61 | 1,442,900 |
| Mar 09, 2022 | 441.52 | 456.84 | 437.45 | 449.92 | 449.92 | 1,730,700 |
| Mar 08, 2022 | 476.16 | 477.79 | 448.20 | 449.21 | 449.21 | 2,448,200 |
| Mar 07, 2022 | 472.42 | 490.82 | 471.95 | 477.95 | 477.95 | 2,401,800 |
| Mar 04, 2022 | 454.14 | 472.94 | 450.01 | 468.57 | 468.57 | 1,675,700 |
| Mar 03, 2022 | 452.40 | 455.09 | 441.37 | 449.69 | 449.69 | 1,426,100 |
| Mar 02, 2022 | 451.77 | 457.54 | 436.06 | 453.39 | 453.39 | 1,784,400 |
| Mar 01, 2022 | 444.33 | 457.09 | 443.72 | 456.10 | 456.10 | 2,236,300 |
| Feb 28, 2022 | 414.31 | 442.94 | 413.93 | 442.14 | 442.14 | 2,603,800 |
| Feb 25, 2022 | 393.34 | 411.08 | 393.34 | 409.67 | 409.67 | 1,260,000 |
| Feb 25, 2022 | 1.57 Dividend | |||||
| Feb 24, 2022 | 395.62 | 402.90 | 389.99 | 395.49 | 393.92 | 1,548,300 |
| Feb 23, 2022 | 392.40 | 394.60 | 384.84 | 386.08 | 384.55 | 666,100 |
| Feb 22, 2022 | 394.87 | 396.51 | 386.88 | 390.73 | 389.18 | 719,200 |
| Feb 18, 2022 | 397.50 | 399.47 | 391.07 | 391.25 | 389.70 | 1,472,200 |
| Feb 17, 2022 | 392.77 | 401.36 | 391.41 | 398.11 | 396.53 | 887,800 |
| Feb 16, 2022 | 384.99 | 394.26 | 384.80 | 393.66 | 392.10 | 1,086,100 |
| Feb 15, 2022 | 387.18 | 388.92 | 380.30 | 384.77 | 383.24 | 787,600 |
| Feb 14, 2022 | 397.00 | 397.34 | 382.78 | 390.60 | 389.05 | 1,709,900 |
| Feb 11, 2022 | 382.99 | 401.22 | 380.26 | 399.32 | 397.73 | 1,772,600 |
| Feb 10, 2022 | 382.76 | 386.34 | 379.93 | 382.02 | 380.50 | 906,000 |
| Feb 09, 2022 | 380.11 | 384.67 | 379.62 | 384.36 | 382.83 | 702,800 |
| Feb 08, 2022 | 374.29 | 380.00 | 371.66 | 379.32 | 377.81 | 607,500 |
| Feb 07, 2022 | 370.54 | 375.60 | 368.21 | 373.16 | 371.68 | 539,800 |
| Feb 04, 2022 | 372.30 | 374.92 | 367.00 | 369.75 | 368.28 | 532,400 |
| Feb 03, 2022 | 372.50 | 374.80 | 368.00 | 373.81 | 372.33 | 676,100 |
| Feb 02, 2022 | 367.40 | 371.92 | 365.25 | 370.98 | 369.51 | 764,800 |
| Feb 01, 2022 | 369.89 | 371.93 | 364.62 | 370.58 | 369.11 | 898,400 |
| Jan 31, 2022 | 376.76 | 378.14 | 366.88 | 369.90 | 368.43 | 1,141,900 |
| Jan 28, 2022 | 370.45 | 380.74 | 369.34 | 380.20 | 378.69 | 921,000 |
| Jan 27, 2022 | 389.75 | 391.20 | 371.36 | 373.99 | 372.51 | 1,797,900 |
| Jan 26, 2022 | 402.52 | 408.75 | 399.19 | 403.23 | 401.63 | 1,111,000 |
| Jan 25, 2022 | 399.71 | 405.57 | 393.01 | 403.18 | 401.58 | 987,700 |
| Jan 24, 2022 | 398.00 | 404.75 | 394.73 | 403.06 | 401.46 | 1,303,300 |
| Jan 21, 2022 | 399.76 | 407.60 | 397.82 | 398.81 | 397.23 | 928,100 |
| Jan 20, 2022 | 401.49 | 404.40 | 396.98 | 397.41 | 395.83 | 843,900 |
| Jan 19, 2022 | 403.05 | 408.97 | 401.48 | 401.65 | 400.06 | 570,100 |
| Jan 18, 2022 | 403.34 | 404.00 | 395.89 | 401.63 | 400.04 | 774,800 |
| Jan 14, 2022 | 397.28 | 404.00 | 395.88 | 403.45 | 401.85 | 936,100 |
| Jan 13, 2022 | 395.53 | 399.87 | 394.37 | 397.61 | 396.03 | 665,300 |
| Jan 12, 2022 | 401.32 | 402.23 | 393.65 | 395.53 | 393.96 | 714,800 |
| Jan 11, 2022 | 397.70 | 401.69 | 395.50 | 400.60 | 399.01 | 605,000 |
| Jan 10, 2022 | 405.00 | 406.84 | 399.24 | 402.23 | 400.63 | 1,018,100 |
| Jan 07, 2022 | 398.32 | 401.15 | 396.08 | 400.42 | 398.83 | 908,600 |
| Jan 06, 2022 | 397.56 | 399.83 | 394.40 | 397.27 | 395.69 | 764,300 |
| Jan 05, 2022 | 391.04 | 399.57 | 390.18 | 394.99 | 393.42 | 1,072,500 |
| Jan 04, 2022 | 387.54 | 397.85 | 387.54 | 396.99 | 395.41 | 740,500 |
| Jan 03, 2022 | 386.95 | 388.07 | 382.74 | 385.53 | 384.00 | 662,100 |
| Dec 31, 2021 | 384.01 | 388.21 | 383.99 | 387.07 | 385.53 | 414,100 |
| Dec 30, 2021 | 385.75 | 387.73 | 384.20 | 384.53 | 383.00 | 375,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
