NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019376.57377.68368.11368.18368.183,489,400
Sep 19, 2019376.88380.46374.53375.58375.581,029,400
Sep 18, 2019376.40378.69371.04377.42377.421,205,200
Sep 17, 2019371.44376.99367.83374.47374.471,151,800
Sep 16, 2019368.50372.80365.01371.43371.43988,600
Sep 13, 2019366.70367.50363.21363.68363.68704,400
Sep 12, 2019361.72365.76357.76365.22365.22776,500
Sep 11, 2019355.17359.66353.92358.85358.851,150,000
Sep 10, 2019352.60355.18341.24355.09355.091,534,900
Sep 09, 2019367.57368.05354.99355.83355.831,272,600
Sep 06, 2019369.59371.58366.94367.77367.77536,400
Sep 06, 20191.32 Dividend
Sep 05, 2019375.00375.00366.96368.43367.11698,400
Sep 04, 2019368.64372.13366.86372.06370.73625,600
Sep 03, 2019364.65367.19362.50366.23364.92660,200
Aug 30, 2019370.59371.33367.22367.87366.55576,300
Aug 29, 2019368.01368.81364.25367.93366.61625,800
Aug 28, 2019363.34368.40361.16363.90362.60571,300
Aug 27, 2019367.53367.53361.60364.18362.88407,200
Aug 26, 2019364.12366.82361.50366.65365.34446,000
Aug 23, 2019369.49373.14359.78361.50360.20667,800
Aug 22, 2019369.50373.48366.58372.02370.69640,300
Aug 21, 2019372.13373.19366.50369.14367.82655,000
Aug 20, 2019370.13372.88368.29369.01367.69517,200
Aug 19, 2019371.80372.53369.70370.08368.75548,400
Aug 16, 2019367.82369.29364.79367.91366.59841,600
Aug 15, 2019363.00366.04359.60365.22363.91705,900
Aug 14, 2019365.56367.52360.35361.42360.13871,900
Aug 13, 2019375.56377.34368.91370.66369.331,002,400
Aug 12, 2019368.15373.99367.35373.21371.87868,800
Aug 09, 2019368.80374.68364.64370.54369.21896,900
Aug 08, 2019364.55372.41363.42368.96367.641,434,700
Aug 07, 2019351.94363.41350.35361.42360.131,486,300
Aug 06, 2019349.99355.43348.19354.25352.981,007,200
Aug 05, 2019337.77346.79334.96342.81341.58968,500
Aug 02, 2019345.00346.98338.52341.16339.94621,700
Aug 01, 2019345.27350.34343.93345.02343.78660,500
Jul 31, 2019351.04353.99344.46345.57344.331,105,100
Jul 30, 2019354.25355.31349.27352.91351.65603,300
Jul 29, 2019352.54356.01350.90355.43354.16698,700
Jul 26, 2019353.61354.47349.50352.52351.26896,500
Jul 25, 2019345.97358.96344.31354.72353.451,888,600
Jul 24, 2019323.88344.78321.61342.97341.741,895,300
Jul 23, 2019326.30326.48318.90323.99322.831,587,800
Jul 22, 2019321.01324.04320.35323.20322.04604,600
Jul 19, 2019323.46324.92321.17322.16321.01881,400
Jul 18, 2019322.00322.03319.07321.14319.99637,900
Jul 17, 2019323.16324.14319.59322.00320.85567,700
Jul 16, 2019325.59326.76323.00323.83322.67625,400
Jul 15, 2019330.10330.26324.20325.27324.10624,600
Jul 12, 2019326.28329.61323.26329.53328.35654,700
Jul 11, 2019324.57328.26324.02324.93323.77718,800
Jul 10, 2019326.16328.80323.85324.06322.90451,800
Jul 09, 2019323.26325.95321.10325.81324.64481,600
Jul 08, 2019324.03325.87322.50323.99322.83377,100
Jul 05, 2019324.53325.26320.81325.20324.03325,600
Jul 03, 2019325.00325.58322.72325.25324.08352,000
Jul 02, 2019319.83323.99319.21323.69322.53547,500
Jul 01, 2019325.00325.00317.88318.54317.40745,600
Jun 28, 2019318.23323.93316.45323.11321.95842,800
Jun 27, 2019319.13319.70316.26318.28317.14640,900
Jun 26, 2019321.26322.74318.06318.70317.56590,500
Jun 25, 2019322.21323.44319.50321.15320.00559,200
Jun 24, 2019322.82324.52321.36321.48320.33359,200
Jun 21, 2019324.89324.93320.73322.16321.011,096,600
Jun 20, 2019317.74324.35317.74323.82322.661,195,700
Jun 19, 2019313.24315.59312.06315.19314.06698,700
Jun 18, 2019310.62315.46309.48313.19312.07679,000
Jun 17, 2019310.85310.85307.09309.47308.36572,500
Jun 14, 2019308.45310.48306.59309.43308.32768,200
Jun 13, 2019306.22308.25300.44307.63306.531,327,600
Jun 12, 2019301.20305.28299.96304.85303.76771,500
Jun 11, 2019311.31312.81298.23300.73299.651,603,500
Jun 10, 2019323.00323.73310.21311.31310.191,088,700
Jun 07, 2019315.89319.37314.32318.29317.151,010,000
Jun 06, 2019316.78317.32314.38314.82313.69595,000
Jun 05, 2019313.90316.99312.54316.77315.64703,000
Jun 04, 2019307.87313.75307.76312.27311.15796,700
Jun 03, 2019303.01308.38303.01306.94305.84746,500
May 31, 2019304.56307.83303.13303.25302.16667,700
May 31, 20191.32 Dividend
May 30, 2019306.98311.22306.98309.81307.381,099,500
May 29, 2019306.78307.72303.70306.01303.61582,000
May 28, 2019310.88312.75307.60308.23305.821,419,600
May 24, 2019312.42314.80309.77312.07309.63723,700
May 23, 2019313.70314.21308.11311.09308.651,116,900
May 22, 2019315.74317.06314.37316.63314.15952,100
May 21, 2019315.13317.50309.60316.24313.761,385,300
May 20, 2019306.30315.01306.01314.58312.121,427,500
May 17, 2019302.84308.73301.56306.69304.291,172,000
May 16, 2019296.25306.35295.76304.71302.321,045,900
May 15, 2019293.81296.79291.30294.49292.18619,700
May 14, 2019295.82299.97294.50295.64293.331,256,900
May 13, 2019295.02296.73292.18295.48293.17987,000
May 10, 2019294.63301.00293.93300.80298.451,418,000
May 09, 2019287.79296.25287.13295.00292.691,125,400
May 08, 2019288.25291.52287.71290.56288.29667,700
May 07, 2019289.53289.83284.56288.38286.12731,800
May 06, 2019287.50292.37286.77291.34289.06549,000
May 03, 2019291.05292.24290.33292.04289.75974,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...