NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020384.68384.68378.29379.97379.971,237,700
Jan 16, 2020381.61384.61379.57383.78383.78839,100
Jan 15, 2020374.68381.78374.68380.26380.26650,500
Jan 14, 2020375.80376.18373.08374.67374.67740,600
Jan 13, 2020375.73377.76374.81376.83376.83667,400
Jan 10, 2020372.37375.00369.76374.39374.391,178,200
Jan 09, 2020370.56373.50369.17372.36372.36741,500
Jan 08, 2020376.20379.27367.10370.29370.291,312,400
Jan 07, 2020373.62376.71371.09374.97374.97863,600
Jan 06, 2020379.95382.26372.58375.83375.832,130,000
Jan 03, 2020368.15375.82366.37375.01375.012,600,300
Jan 02, 2020344.44355.70343.62355.70355.70941,900
Dec 31, 2019348.27348.98342.73343.97343.97907,800
Dec 30, 2019347.70350.75346.89349.07349.07575,500
Dec 27, 2019348.50349.00345.42346.44346.44356,900
Dec 26, 2019347.63348.98346.02347.96347.96432,700
Dec 24, 2019348.82349.08345.82347.08347.08229,400
Dec 23, 2019348.54350.90346.50348.12348.12652,300
Dec 20, 2019343.94346.22340.43345.91345.911,534,600
Dec 19, 2019338.79343.49338.01342.21342.211,418,600
Dec 18, 2019345.56346.56338.40338.70338.701,145,400
Dec 17, 2019345.40347.27343.53345.84345.84753,700
Dec 16, 2019344.33345.69342.84344.69344.69972,900
Dec 13, 2019344.56347.50342.79344.65344.65865,800
Dec 12, 2019348.77349.84344.01345.90345.90737,600
Dec 11, 2019345.73348.87344.61348.71348.71574,500
Dec 10, 2019343.06347.01343.06344.48344.481,041,100
Dec 09, 2019344.76345.61338.63343.05343.051,137,200
Dec 06, 2019346.10348.15344.32344.76344.76931,400
Dec 05, 2019344.67345.11341.91344.41344.41803,900
Dec 04, 2019344.75347.87343.15343.21343.21708,900
Dec 03, 2019340.18344.12338.73343.15343.151,320,500
Dec 02, 2019351.97352.99341.61341.73341.73886,600
Nov 29, 2019351.00351.92348.91351.77351.77311,200
Nov 29, 20191.32 Dividend
Nov 27, 2019352.33355.15350.64352.88351.56619,700
Nov 26, 2019350.28356.62349.17353.85352.531,294,500
Nov 25, 2019350.33350.97348.86349.75348.44988,300
Nov 22, 2019349.18350.04346.79349.16347.85583,300
Nov 21, 2019352.77354.03348.10348.22346.92785,100
Nov 20, 2019353.53356.98352.43353.00351.68777,600
Nov 19, 2019357.73358.56352.61353.54352.22790,900
Nov 18, 2019355.88358.18355.46356.70355.37891,400
Nov 15, 2019358.46359.83356.21356.66355.33871,300
Nov 14, 2019353.16357.62353.16355.69354.36610,000
Nov 13, 2019352.46355.75350.52353.72352.40517,200
Nov 12, 2019349.43352.68349.39351.69350.37514,800
Nov 11, 2019348.60351.73347.42350.00348.69547,100
Nov 08, 2019342.93350.69342.93350.11348.80807,800
Nov 07, 2019344.01345.32341.16343.43342.151,154,900
Nov 06, 2019339.18344.37338.10344.02342.731,168,000
Nov 05, 2019340.00343.17335.94337.85336.592,410,700
Nov 04, 2019353.65353.65338.46340.67339.401,984,800
Nov 01, 2019353.35355.96351.13352.13350.811,167,500
Oct 31, 2019353.38355.81350.35352.48351.16829,200
Oct 30, 2019348.05354.73347.25354.08352.76840,200
Oct 29, 2019346.45350.16345.85347.17345.87737,000
Oct 28, 2019345.74348.44344.28346.53345.231,348,400
Oct 25, 2019357.58358.21344.89345.00343.711,563,500
Oct 24, 2019348.00360.23340.20356.91355.571,312,100
Oct 23, 2019352.00353.77348.34353.20351.881,117,000
Oct 22, 2019347.50355.16347.00352.38351.061,154,800
Oct 21, 2019352.61354.14349.82350.39349.081,102,700
Oct 18, 2019357.35357.51347.74349.62348.312,198,400
Oct 17, 2019364.53366.01355.89356.27354.941,081,400
Oct 16, 2019361.94365.16361.31364.69363.33553,600
Oct 15, 2019366.31368.48361.13361.94360.59744,800
Oct 14, 2019363.05369.30362.68366.42365.05658,000
Oct 11, 2019372.45372.45358.73362.22360.871,535,100
Oct 10, 2019367.53371.03366.54368.75367.37967,900
Oct 09, 2019370.17371.33366.02367.63366.251,268,900
Oct 08, 2019366.00372.17363.62368.44367.06736,100
Oct 07, 2019368.02371.10366.96367.92366.54592,000
Oct 04, 2019365.29370.13363.58368.98367.60953,800
Oct 03, 2019362.34364.99359.25364.33362.97835,600
Oct 02, 2019366.35368.55359.23362.50361.141,451,000
Oct 01, 2019375.97377.09367.66367.79366.411,045,700
Sep 30, 2019372.38378.58372.38374.79373.39877,100
Sep 27, 2019381.17382.90368.81371.18369.791,117,300
Sep 26, 2019376.21383.89373.68382.15380.721,255,000
Sep 25, 2019371.03375.37369.13375.01373.611,349,500
Sep 24, 2019371.47374.52366.55369.51368.131,120,700
Sep 23, 2019368.17372.28365.80369.13367.75979,000
Sep 20, 2019376.57377.68368.11368.18366.803,489,400
Sep 19, 2019376.88380.46374.53375.58374.181,029,400
Sep 18, 2019376.40378.69371.04377.42376.011,205,200
Sep 17, 2019371.44376.99367.83374.47373.071,151,800
Sep 16, 2019368.50372.80365.01371.43370.04988,600
Sep 13, 2019366.70367.50363.21363.68362.32704,400
Sep 12, 2019361.72365.76357.76365.22363.85776,500
Sep 11, 2019355.17359.66353.92358.85357.511,150,000
Sep 10, 2019352.60355.18341.24355.09353.761,534,900
Sep 09, 2019367.57368.05354.99355.83354.501,272,600
Sep 06, 2019369.59371.58366.94367.77366.39536,400
Sep 06, 20191.32 Dividend
Sep 05, 2019375.00375.00366.96368.43365.74698,400
Sep 04, 2019368.64372.13366.86372.06369.34625,600
Sep 03, 2019364.65367.19362.50366.23363.55660,200
Aug 30, 2019370.59371.33367.22367.87365.18576,300
Aug 29, 2019368.01368.81364.25367.93365.24625,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...