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 |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 384.68 | 384.68 | 378.29 | 379.97 | 379.97 | 1,237,700 |
| Jan 16, 2020 | 381.61 | 384.61 | 379.57 | 383.78 | 383.78 | 839,100 |
| Jan 15, 2020 | 374.68 | 381.78 | 374.68 | 380.26 | 380.26 | 650,500 |
| Jan 14, 2020 | 375.80 | 376.18 | 373.08 | 374.67 | 374.67 | 740,600 |
| Jan 13, 2020 | 375.73 | 377.76 | 374.81 | 376.83 | 376.83 | 667,400 |
| Jan 10, 2020 | 372.37 | 375.00 | 369.76 | 374.39 | 374.39 | 1,178,200 |
| Jan 09, 2020 | 370.56 | 373.50 | 369.17 | 372.36 | 372.36 | 741,500 |
| Jan 08, 2020 | 376.20 | 379.27 | 367.10 | 370.29 | 370.29 | 1,312,400 |
| Jan 07, 2020 | 373.62 | 376.71 | 371.09 | 374.97 | 374.97 | 863,600 |
| Jan 06, 2020 | 379.95 | 382.26 | 372.58 | 375.83 | 375.83 | 2,130,000 |
| Jan 03, 2020 | 368.15 | 375.82 | 366.37 | 375.01 | 375.01 | 2,600,300 |
| Jan 02, 2020 | 344.44 | 355.70 | 343.62 | 355.70 | 355.70 | 941,900 |
| Dec 31, 2019 | 348.27 | 348.98 | 342.73 | 343.97 | 343.97 | 907,800 |
| Dec 30, 2019 | 347.70 | 350.75 | 346.89 | 349.07 | 349.07 | 575,500 |
| Dec 27, 2019 | 348.50 | 349.00 | 345.42 | 346.44 | 346.44 | 356,900 |
| Dec 26, 2019 | 347.63 | 348.98 | 346.02 | 347.96 | 347.96 | 432,700 |
| Dec 24, 2019 | 348.82 | 349.08 | 345.82 | 347.08 | 347.08 | 229,400 |
| Dec 23, 2019 | 348.54 | 350.90 | 346.50 | 348.12 | 348.12 | 652,300 |
| Dec 20, 2019 | 343.94 | 346.22 | 340.43 | 345.91 | 345.91 | 1,534,600 |
| Dec 19, 2019 | 338.79 | 343.49 | 338.01 | 342.21 | 342.21 | 1,418,600 |
| Dec 18, 2019 | 345.56 | 346.56 | 338.40 | 338.70 | 338.70 | 1,145,400 |
| Dec 17, 2019 | 345.40 | 347.27 | 343.53 | 345.84 | 345.84 | 753,700 |
| Dec 16, 2019 | 344.33 | 345.69 | 342.84 | 344.69 | 344.69 | 972,900 |
| Dec 13, 2019 | 344.56 | 347.50 | 342.79 | 344.65 | 344.65 | 865,800 |
| Dec 12, 2019 | 348.77 | 349.84 | 344.01 | 345.90 | 345.90 | 737,600 |
| Dec 11, 2019 | 345.73 | 348.87 | 344.61 | 348.71 | 348.71 | 574,500 |
| Dec 10, 2019 | 343.06 | 347.01 | 343.06 | 344.48 | 344.48 | 1,041,100 |
| Dec 09, 2019 | 344.76 | 345.61 | 338.63 | 343.05 | 343.05 | 1,137,200 |
| Dec 06, 2019 | 346.10 | 348.15 | 344.32 | 344.76 | 344.76 | 931,400 |
| Dec 05, 2019 | 344.67 | 345.11 | 341.91 | 344.41 | 344.41 | 803,900 |
| Dec 04, 2019 | 344.75 | 347.87 | 343.15 | 343.21 | 343.21 | 708,900 |
| Dec 03, 2019 | 340.18 | 344.12 | 338.73 | 343.15 | 343.15 | 1,320,500 |
| Dec 02, 2019 | 351.97 | 352.99 | 341.61 | 341.73 | 341.73 | 886,600 |
| Nov 29, 2019 | 351.00 | 351.92 | 348.91 | 351.77 | 351.77 | 311,200 |
| Nov 29, 2019 | 1.32 Dividend | |||||
| Nov 27, 2019 | 352.33 | 355.15 | 350.64 | 352.88 | 351.56 | 619,700 |
| Nov 26, 2019 | 350.28 | 356.62 | 349.17 | 353.85 | 352.53 | 1,294,500 |
| Nov 25, 2019 | 350.33 | 350.97 | 348.86 | 349.75 | 348.44 | 988,300 |
| Nov 22, 2019 | 349.18 | 350.04 | 346.79 | 349.16 | 347.85 | 583,300 |
| Nov 21, 2019 | 352.77 | 354.03 | 348.10 | 348.22 | 346.92 | 785,100 |
| Nov 20, 2019 | 353.53 | 356.98 | 352.43 | 353.00 | 351.68 | 777,600 |
| Nov 19, 2019 | 357.73 | 358.56 | 352.61 | 353.54 | 352.22 | 790,900 |
| Nov 18, 2019 | 355.88 | 358.18 | 355.46 | 356.70 | 355.37 | 891,400 |
| Nov 15, 2019 | 358.46 | 359.83 | 356.21 | 356.66 | 355.33 | 871,300 |
| Nov 14, 2019 | 353.16 | 357.62 | 353.16 | 355.69 | 354.36 | 610,000 |
| Nov 13, 2019 | 352.46 | 355.75 | 350.52 | 353.72 | 352.40 | 517,200 |
| Nov 12, 2019 | 349.43 | 352.68 | 349.39 | 351.69 | 350.37 | 514,800 |
| Nov 11, 2019 | 348.60 | 351.73 | 347.42 | 350.00 | 348.69 | 547,100 |
| Nov 08, 2019 | 342.93 | 350.69 | 342.93 | 350.11 | 348.80 | 807,800 |
| Nov 07, 2019 | 344.01 | 345.32 | 341.16 | 343.43 | 342.15 | 1,154,900 |
| Nov 06, 2019 | 339.18 | 344.37 | 338.10 | 344.02 | 342.73 | 1,168,000 |
| Nov 05, 2019 | 340.00 | 343.17 | 335.94 | 337.85 | 336.59 | 2,410,700 |
| Nov 04, 2019 | 353.65 | 353.65 | 338.46 | 340.67 | 339.40 | 1,984,800 |
| Nov 01, 2019 | 353.35 | 355.96 | 351.13 | 352.13 | 350.81 | 1,167,500 |
| Oct 31, 2019 | 353.38 | 355.81 | 350.35 | 352.48 | 351.16 | 829,200 |
| Oct 30, 2019 | 348.05 | 354.73 | 347.25 | 354.08 | 352.76 | 840,200 |
| Oct 29, 2019 | 346.45 | 350.16 | 345.85 | 347.17 | 345.87 | 737,000 |
| Oct 28, 2019 | 345.74 | 348.44 | 344.28 | 346.53 | 345.23 | 1,348,400 |
| Oct 25, 2019 | 357.58 | 358.21 | 344.89 | 345.00 | 343.71 | 1,563,500 |
| Oct 24, 2019 | 348.00 | 360.23 | 340.20 | 356.91 | 355.57 | 1,312,100 |
| Oct 23, 2019 | 352.00 | 353.77 | 348.34 | 353.20 | 351.88 | 1,117,000 |
| Oct 22, 2019 | 347.50 | 355.16 | 347.00 | 352.38 | 351.06 | 1,154,800 |
| Oct 21, 2019 | 352.61 | 354.14 | 349.82 | 350.39 | 349.08 | 1,102,700 |
| Oct 18, 2019 | 357.35 | 357.51 | 347.74 | 349.62 | 348.31 | 2,198,400 |
| Oct 17, 2019 | 364.53 | 366.01 | 355.89 | 356.27 | 354.94 | 1,081,400 |
| Oct 16, 2019 | 361.94 | 365.16 | 361.31 | 364.69 | 363.33 | 553,600 |
| Oct 15, 2019 | 366.31 | 368.48 | 361.13 | 361.94 | 360.59 | 744,800 |
| Oct 14, 2019 | 363.05 | 369.30 | 362.68 | 366.42 | 365.05 | 658,000 |
| Oct 11, 2019 | 372.45 | 372.45 | 358.73 | 362.22 | 360.87 | 1,535,100 |
| Oct 10, 2019 | 367.53 | 371.03 | 366.54 | 368.75 | 367.37 | 967,900 |
| Oct 09, 2019 | 370.17 | 371.33 | 366.02 | 367.63 | 366.25 | 1,268,900 |
| Oct 08, 2019 | 366.00 | 372.17 | 363.62 | 368.44 | 367.06 | 736,100 |
| Oct 07, 2019 | 368.02 | 371.10 | 366.96 | 367.92 | 366.54 | 592,000 |
| Oct 04, 2019 | 365.29 | 370.13 | 363.58 | 368.98 | 367.60 | 953,800 |
| Oct 03, 2019 | 362.34 | 364.99 | 359.25 | 364.33 | 362.97 | 835,600 |
| Oct 02, 2019 | 366.35 | 368.55 | 359.23 | 362.50 | 361.14 | 1,451,000 |
| Oct 01, 2019 | 375.97 | 377.09 | 367.66 | 367.79 | 366.41 | 1,045,700 |
| Sep 30, 2019 | 372.38 | 378.58 | 372.38 | 374.79 | 373.39 | 877,100 |
| Sep 27, 2019 | 381.17 | 382.90 | 368.81 | 371.18 | 369.79 | 1,117,300 |
| Sep 26, 2019 | 376.21 | 383.89 | 373.68 | 382.15 | 380.72 | 1,255,000 |
| Sep 25, 2019 | 371.03 | 375.37 | 369.13 | 375.01 | 373.61 | 1,349,500 |
| Sep 24, 2019 | 371.47 | 374.52 | 366.55 | 369.51 | 368.13 | 1,120,700 |
| Sep 23, 2019 | 368.17 | 372.28 | 365.80 | 369.13 | 367.75 | 979,000 |
| Sep 20, 2019 | 376.57 | 377.68 | 368.11 | 368.18 | 366.80 | 3,489,400 |
| Sep 19, 2019 | 376.88 | 380.46 | 374.53 | 375.58 | 374.18 | 1,029,400 |
| Sep 18, 2019 | 376.40 | 378.69 | 371.04 | 377.42 | 376.01 | 1,205,200 |
| Sep 17, 2019 | 371.44 | 376.99 | 367.83 | 374.47 | 373.07 | 1,151,800 |
| Sep 16, 2019 | 368.50 | 372.80 | 365.01 | 371.43 | 370.04 | 988,600 |
| Sep 13, 2019 | 366.70 | 367.50 | 363.21 | 363.68 | 362.32 | 704,400 |
| Sep 12, 2019 | 361.72 | 365.76 | 357.76 | 365.22 | 363.85 | 776,500 |
| Sep 11, 2019 | 355.17 | 359.66 | 353.92 | 358.85 | 357.51 | 1,150,000 |
| Sep 10, 2019 | 352.60 | 355.18 | 341.24 | 355.09 | 353.76 | 1,534,900 |
| Sep 09, 2019 | 367.57 | 368.05 | 354.99 | 355.83 | 354.50 | 1,272,600 |
| Sep 06, 2019 | 369.59 | 371.58 | 366.94 | 367.77 | 366.39 | 536,400 |
| Sep 06, 2019 | 1.32 Dividend | |||||
| Sep 05, 2019 | 375.00 | 375.00 | 366.96 | 368.43 | 365.74 | 698,400 |
| Sep 04, 2019 | 368.64 | 372.13 | 366.86 | 372.06 | 369.34 | 625,600 |
| Sep 03, 2019 | 364.65 | 367.19 | 362.50 | 366.23 | 363.55 | 660,200 |
| Aug 30, 2019 | 370.59 | 371.33 | 367.22 | 367.87 | 365.18 | 576,300 |
| Aug 29, 2019 | 368.01 | 368.81 | 364.25 | 367.93 | 365.24 | 625,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...