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 |
|---|---|---|---|---|---|---|
| Aug 15, 2018 | 292.57 | 293.19 | 290.00 | 291.51 | 291.51 | 1,054,900 |
| Aug 14, 2018 | 292.98 | 296.30 | 292.03 | 293.86 | 293.86 | 949,500 |
| Aug 13, 2018 | 291.23 | 293.42 | 290.29 | 292.02 | 292.02 | 894,600 |
| Aug 10, 2018 | 290.83 | 294.70 | 289.30 | 291.32 | 291.32 | 987,700 |
| Aug 09, 2018 | 295.70 | 295.72 | 289.86 | 291.43 | 291.43 | 1,632,500 |
| Aug 08, 2018 | 295.39 | 295.80 | 293.25 | 294.95 | 294.95 | 674,900 |
| Aug 07, 2018 | 295.69 | 297.82 | 293.02 | 295.26 | 295.26 | 1,082,000 |
| Aug 06, 2018 | 296.51 | 297.04 | 292.38 | 295.43 | 295.43 | 997,000 |
| Aug 03, 2018 | 298.43 | 298.67 | 295.00 | 297.25 | 297.25 | 703,900 |
| Aug 02, 2018 | 297.70 | 300.12 | 296.72 | 298.69 | 298.69 | 924,300 |
| Aug 01, 2018 | 300.00 | 301.46 | 297.73 | 300.90 | 300.90 | 1,476,600 |
| Jul 31, 2018 | 296.70 | 302.56 | 294.72 | 300.49 | 300.49 | 1,724,000 |
| Jul 30, 2018 | 300.67 | 301.64 | 294.16 | 294.83 | 294.83 | 1,272,800 |
| Jul 27, 2018 | 295.99 | 302.57 | 295.99 | 301.65 | 301.65 | 2,140,700 |
| Jul 26, 2018 | 293.50 | 295.51 | 287.09 | 295.31 | 295.31 | 3,206,500 |
| Jul 25, 2018 | 310.00 | 312.87 | 293.27 | 295.50 | 295.50 | 4,482,900 |
| Jul 24, 2018 | 320.15 | 323.78 | 310.55 | 316.17 | 316.17 | 1,926,500 |
| Jul 23, 2018 | 324.68 | 324.68 | 316.35 | 316.67 | 316.67 | 787,600 |
| Jul 20, 2018 | 322.73 | 325.28 | 321.42 | 323.93 | 323.93 | 678,000 |
| Jul 19, 2018 | 322.95 | 324.41 | 321.02 | 324.16 | 324.16 | 856,300 |
| Jul 18, 2018 | 322.17 | 324.41 | 320.52 | 323.71 | 323.71 | 921,200 |
| Jul 17, 2018 | 320.95 | 322.53 | 319.69 | 321.20 | 321.20 | 762,800 |
| Jul 16, 2018 | 322.79 | 324.47 | 320.08 | 320.33 | 320.33 | 607,600 |
| Jul 13, 2018 | 319.95 | 322.31 | 316.28 | 321.73 | 321.73 | 1,417,500 |
| Jul 12, 2018 | 315.68 | 322.51 | 314.04 | 322.13 | 322.13 | 1,216,400 |
| Jul 11, 2018 | 313.11 | 314.58 | 311.05 | 311.77 | 311.77 | 720,900 |
| Jul 10, 2018 | 313.75 | 315.50 | 312.57 | 315.12 | 315.12 | 801,100 |
| Jul 09, 2018 | 308.49 | 315.34 | 308.12 | 313.70 | 313.70 | 864,300 |
| Jul 06, 2018 | 307.37 | 310.09 | 305.13 | 307.36 | 307.36 | 689,600 |
| Jul 05, 2018 | 309.54 | 310.51 | 305.55 | 308.25 | 308.25 | 677,800 |
| Jul 03, 2018 | 309.91 | 312.10 | 307.78 | 308.84 | 308.84 | 336,000 |
| Jul 02, 2018 | 306.44 | 310.98 | 304.62 | 308.87 | 308.87 | 636,700 |
| Jun 29, 2018 | 308.46 | 312.88 | 307.44 | 307.70 | 307.70 | 688,700 |
| Jun 28, 2018 | 306.73 | 309.73 | 303.02 | 307.72 | 307.72 | 879,900 |
| Jun 27, 2018 | 309.93 | 313.24 | 306.48 | 306.59 | 306.59 | 1,053,400 |
| Jun 26, 2018 | 314.17 | 315.14 | 309.03 | 309.34 | 309.34 | 1,127,100 |
| Jun 25, 2018 | 309.39 | 314.93 | 309.01 | 313.72 | 313.72 | 1,240,800 |
| Jun 22, 2018 | 315.00 | 316.47 | 311.40 | 312.06 | 312.06 | 900,800 |
| Jun 21, 2018 | 310.95 | 313.89 | 307.26 | 313.45 | 313.45 | 1,650,800 |
| Jun 20, 2018 | 314.33 | 315.10 | 311.56 | 312.08 | 312.08 | 999,900 |
| Jun 19, 2018 | 318.82 | 320.72 | 313.02 | 313.84 | 313.84 | 1,118,000 |
| Jun 18, 2018 | 320.80 | 323.44 | 320.06 | 322.42 | 322.42 | 932,700 |
| Jun 15, 2018 | 322.56 | 323.92 | 318.81 | 321.52 | 321.52 | 1,540,200 |
| Jun 14, 2018 | 328.02 | 330.00 | 321.51 | 322.56 | 322.56 | 1,135,400 |
| Jun 13, 2018 | 329.17 | 331.25 | 326.66 | 327.82 | 327.82 | 928,900 |
| Jun 12, 2018 | 335.91 | 335.91 | 327.19 | 329.35 | 329.35 | 1,223,800 |
| Jun 11, 2018 | 338.50 | 339.84 | 333.82 | 334.36 | 334.36 | 863,500 |
| Jun 08, 2018 | 338.97 | 339.20 | 336.14 | 338.63 | 338.63 | 848,900 |
| Jun 07, 2018 | 336.67 | 340.14 | 336.35 | 338.07 | 338.07 | 748,600 |
| Jun 06, 2018 | 332.41 | 337.25 | 332.41 | 335.22 | 335.22 | 1,358,800 |
| Jun 05, 2018 | 333.33 | 333.43 | 328.43 | 329.19 | 329.19 | 867,900 |
| Jun 04, 2018 | 330.00 | 333.17 | 329.29 | 332.81 | 332.81 | 684,700 |
| Jun 01, 2018 | 327.64 | 330.19 | 327.64 | 329.99 | 329.99 | 883,800 |
| Jun 01, 2018 | 1.2 Dividend | |||||
| May 31, 2018 | 330.14 | 331.79 | 326.60 | 327.25 | 326.05 | 2,126,400 |
| May 30, 2018 | 328.07 | 332.00 | 325.70 | 331.57 | 330.35 | 733,100 |
| May 29, 2018 | 330.14 | 331.52 | 323.72 | 326.48 | 325.28 | 1,062,500 |
| May 25, 2018 | 333.00 | 333.93 | 330.17 | 331.93 | 330.71 | 1,047,100 |
| May 24, 2018 | 328.00 | 333.55 | 327.09 | 332.81 | 331.59 | 1,245,600 |
| May 23, 2018 | 323.09 | 328.36 | 322.18 | 328.23 | 327.03 | 825,300 |
| May 22, 2018 | 330.15 | 330.15 | 323.19 | 324.50 | 323.31 | 1,557,200 |
| May 21, 2018 | 330.71 | 332.93 | 328.93 | 331.36 | 330.14 | 735,000 |
| May 18, 2018 | 325.15 | 330.29 | 325.01 | 329.02 | 327.81 | 1,185,500 |
| May 17, 2018 | 321.14 | 325.74 | 320.66 | 324.52 | 323.33 | 1,013,500 |
| May 16, 2018 | 321.82 | 324.92 | 320.20 | 321.16 | 319.98 | 982,500 |
| May 15, 2018 | 317.35 | 323.35 | 316.37 | 319.97 | 318.80 | 1,249,500 |
| May 14, 2018 | 325.16 | 325.60 | 318.08 | 318.72 | 317.55 | 1,192,600 |
| May 11, 2018 | 326.65 | 326.95 | 324.38 | 325.30 | 324.11 | 826,800 |
| May 10, 2018 | 329.60 | 330.49 | 325.80 | 326.41 | 325.21 | 1,230,000 |
| May 09, 2018 | 330.19 | 331.63 | 326.20 | 327.59 | 326.39 | 1,169,400 |
| May 08, 2018 | 319.36 | 330.22 | 318.27 | 329.27 | 328.06 | 2,055,500 |
| May 07, 2018 | 315.62 | 319.37 | 314.28 | 317.13 | 315.97 | 1,173,200 |
| May 04, 2018 | 313.43 | 315.23 | 311.54 | 313.85 | 312.70 | 993,600 |
| May 03, 2018 | 305.90 | 319.62 | 304.03 | 315.68 | 314.52 | 1,988,900 |
| May 02, 2018 | 307.22 | 315.62 | 305.22 | 307.16 | 306.03 | 2,165,000 |
| May 01, 2018 | 322.21 | 322.74 | 302.35 | 307.22 | 306.09 | 3,286,300 |
| Apr 30, 2018 | 323.06 | 326.51 | 321.35 | 322.04 | 320.86 | 1,100,100 |
| Apr 27, 2018 | 333.00 | 333.37 | 320.83 | 321.85 | 320.67 | 1,474,100 |
| Apr 26, 2018 | 335.00 | 339.88 | 327.75 | 333.96 | 332.74 | 1,367,200 |
| Apr 25, 2018 | 337.00 | 340.67 | 318.01 | 332.62 | 331.40 | 2,144,800 |
| Apr 24, 2018 | 358.13 | 359.35 | 332.66 | 341.52 | 340.27 | 1,885,000 |
| Apr 23, 2018 | 356.67 | 358.87 | 353.09 | 356.12 | 354.81 | 886,300 |
| Apr 20, 2018 | 359.48 | 359.48 | 354.63 | 355.92 | 354.61 | 653,200 |
| Apr 19, 2018 | 357.79 | 359.88 | 356.19 | 358.02 | 356.71 | 676,900 |
| Apr 18, 2018 | 357.12 | 359.45 | 354.10 | 357.70 | 356.39 | 626,200 |
| Apr 17, 2018 | 352.86 | 356.01 | 349.95 | 355.04 | 353.74 | 1,245,400 |
| Apr 16, 2018 | 353.15 | 353.99 | 350.70 | 351.75 | 350.46 | 841,400 |
| Apr 13, 2018 | 353.58 | 353.98 | 348.72 | 350.60 | 349.31 | 722,600 |
| Apr 12, 2018 | 349.03 | 353.56 | 348.85 | 352.05 | 350.76 | 696,700 |
| Apr 11, 2018 | 345.65 | 351.29 | 345.05 | 346.65 | 345.38 | 794,700 |
| Apr 10, 2018 | 352.32 | 352.90 | 343.88 | 346.74 | 345.47 | 1,035,000 |
| Apr 09, 2018 | 353.61 | 355.00 | 346.70 | 347.59 | 346.32 | 961,700 |
| Apr 06, 2018 | 356.70 | 359.60 | 349.47 | 351.72 | 350.43 | 1,079,500 |
| Apr 05, 2018 | 355.01 | 360.88 | 352.55 | 360.03 | 358.71 | 1,133,400 |
| Apr 04, 2018 | 340.19 | 353.56 | 338.01 | 353.44 | 352.14 | 949,100 |
| Apr 03, 2018 | 346.34 | 347.64 | 340.65 | 346.04 | 344.77 | 1,023,600 |
| Apr 02, 2018 | 349.25 | 350.44 | 338.73 | 345.52 | 344.25 | 1,041,600 |
| Mar 29, 2018 | 345.98 | 351.33 | 344.80 | 349.12 | 347.84 | 1,077,200 |
| Mar 28, 2018 | 350.51 | 350.67 | 341.72 | 344.71 | 343.45 | 923,400 |
| Mar 27, 2018 | 356.01 | 358.50 | 347.28 | 349.29 | 348.01 | 1,137,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
