NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018330.15330.15323.19324.50324.501,556,700
May 21, 2018330.71332.93328.93331.36331.36735,000
May 18, 2018325.15330.29325.01329.02329.021,185,500
May 17, 2018321.14325.74320.66324.52324.521,013,500
May 16, 2018321.82324.92320.20321.16321.16982,500
May 15, 2018317.35323.35316.37319.97319.971,249,500
May 14, 2018325.16325.60318.08318.72318.721,192,600
May 11, 2018326.65326.95324.38325.30325.30826,800
May 10, 2018329.60330.49325.80326.41326.411,230,000
May 09, 2018330.19331.63326.20327.59327.591,169,400
May 08, 2018319.36330.22318.27329.27329.272,055,500
May 07, 2018315.62319.37314.28317.13317.131,173,200
May 04, 2018313.43315.23311.54313.85313.85993,600
May 03, 2018305.90319.62304.03315.68315.681,988,900
May 02, 2018307.22315.62305.22307.16307.162,165,000
May 01, 2018322.21322.74302.35307.22307.223,286,300
Apr 30, 2018323.06326.51321.35322.04322.041,100,100
Apr 27, 2018333.00333.37320.83321.85321.851,474,100
Apr 26, 2018335.00339.88327.75333.96333.961,367,200
Apr 25, 2018337.00340.67318.01332.62332.622,144,800
Apr 24, 2018358.13359.35332.66341.52341.521,885,000
Apr 23, 2018356.67358.87353.09356.12356.12886,300
Apr 20, 2018359.48359.48354.63355.92355.92653,200
Apr 19, 2018357.79359.88356.19358.02358.02676,900
Apr 18, 2018357.12359.45354.10357.70357.70626,200
Apr 17, 2018352.86356.01349.95355.04355.041,245,400
Apr 16, 2018353.15353.99350.70351.75351.75841,400
Apr 13, 2018353.58353.98348.72350.60350.60722,600
Apr 12, 2018349.03353.56348.85352.05352.05696,700
Apr 11, 2018345.65351.29345.05346.65346.65794,700
Apr 10, 2018352.32352.90343.88346.74346.741,035,000
Apr 09, 2018353.61355.00346.70347.59347.59961,700
Apr 06, 2018356.70359.60349.47351.72351.721,079,500
Apr 05, 2018355.01360.88352.55360.03360.031,133,400
Apr 04, 2018340.19353.56338.01353.44353.44949,100
Apr 03, 2018346.34347.64340.65346.04346.041,023,600
Apr 02, 2018349.25350.44338.73345.52345.521,041,600
Mar 29, 2018345.98351.33344.80349.12349.121,077,200
Mar 28, 2018350.51350.67341.72344.71344.71923,400
Mar 27, 2018356.01358.50347.28349.29349.291,137,800
Mar 26, 2018350.00355.84349.44355.23355.231,005,100
Mar 23, 2018340.71356.97340.71345.77345.771,587,100
Mar 22, 2018344.81346.05338.10338.83338.83770,400
Mar 21, 2018347.93350.62345.90347.22347.22607,000
Mar 20, 2018345.30349.75344.63347.58347.58634,100
Mar 19, 2018338.18345.54336.90344.93344.931,004,200
Mar 16, 2018340.67343.20338.20338.63338.631,268,900
Mar 15, 2018340.90342.54338.52340.82340.821,061,000
Mar 14, 2018346.69346.75338.06340.10340.10811,200
Mar 13, 2018346.27348.64342.85344.33344.33947,100
Mar 12, 2018352.83352.83342.64344.72344.72938,600
Mar 09, 2018347.24349.87344.01349.64349.64782,500
Mar 08, 2018348.10348.22344.27346.36346.36654,600
Mar 07, 2018337.99347.43336.36346.82346.82869,800
Mar 06, 2018345.44346.21340.82341.87341.87908,300
Mar 05, 2018340.95345.39337.55344.79344.791,387,100
Mar 02, 2018336.68344.69334.40343.05343.051,147,300
Mar 02, 20181.1 Dividend
Mar 01, 2018351.12351.87337.22339.54338.441,461,100
Feb 28, 2018354.30357.26349.77350.04348.911,018,900
Feb 27, 2018354.65359.43353.58353.66352.51876,000
Feb 26, 2018353.20355.84352.15355.09353.94504,700
Feb 23, 2018350.00351.58348.17351.51350.37845,000
Feb 22, 2018351.79352.56347.52348.63347.50842,400
Feb 21, 2018352.31356.31350.42350.82349.681,337,100
Feb 20, 2018352.45355.16348.58350.36349.221,171,800
Feb 16, 2018355.91358.84354.74356.00354.85957,900
Feb 15, 2018352.99357.00352.06356.91355.751,316,900
Feb 14, 2018346.15350.42342.40349.62348.491,536,800
Feb 13, 2018335.12344.38335.12343.36342.25897,900
Feb 12, 2018334.60341.34330.57337.44336.351,284,800
Feb 09, 2018327.91338.00323.46332.69331.611,750,000
Feb 08, 2018338.41341.67323.46324.01322.961,520,900
Feb 07, 2018326.76342.14326.01337.66336.572,099,900
Feb 06, 2018314.11329.00313.01327.50326.441,716,400
Feb 05, 2018333.75339.53316.27322.37321.331,541,600
Feb 02, 2018340.90344.17336.72336.79335.701,227,000
Feb 01, 2018340.53349.18340.24342.86341.751,455,200
Jan 31, 2018340.63344.20339.62340.53339.431,318,300
Jan 30, 2018335.28341.28333.52339.46338.361,297,400
Jan 29, 2018336.00341.26335.05338.34337.241,389,800
Jan 26, 2018326.08335.57323.63335.56334.471,297,900
Jan 25, 2018316.74325.99314.47325.00323.951,406,000
Jan 24, 2018313.45316.32312.68313.46312.44857,500
Jan 23, 2018315.23315.35312.67313.48312.46653,700
Jan 22, 2018316.10316.58313.56315.14314.12731,300
Jan 19, 2018316.23317.19314.69316.37315.35874,000
Jan 18, 2018317.50318.70314.00314.30313.28598,700
Jan 17, 2018314.99317.81313.32317.51316.48613,100
Jan 16, 2018317.42318.70312.33312.54311.53756,100
Jan 12, 2018310.00315.71309.67315.15314.13706,100
Jan 11, 2018308.88309.71308.26309.55308.55493,200
Jan 10, 2018309.34309.48306.36307.61306.61676,100
Jan 09, 2018309.23312.93308.71310.39309.38828,900
Jan 08, 2018308.95309.34307.57308.26307.26660,800
Jan 05, 2018309.09310.24307.21308.22307.22842,800
Jan 04, 2018306.58308.71305.61308.55307.55582,400
Jan 03, 2018304.74307.25304.61306.65305.66722,100
Jan 02, 2018307.35307.72303.21305.24304.25715,000
Dec 29, 2017308.25309.19306.91306.91305.92430,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...