NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023432.62441.51432.62438.32438.32865,000
May 26, 20231.87 Dividend
May 25, 2023438.33439.95429.10433.51431.64910,600
May 24, 2023443.03446.35441.38441.44439.54664,600
May 23, 2023441.17445.87440.26443.03441.12578,300
May 22, 2023442.09445.18438.44443.07441.16508,700
May 19, 2023445.36446.30440.79443.31441.40463,500
May 18, 2023446.07446.92437.75443.60441.69518,500
May 17, 2023439.00448.40437.58447.34445.41758,300
May 16, 2023439.99440.34435.45435.63433.75448,800
May 15, 2023438.75440.08436.00439.37437.47491,000
May 12, 2023437.09441.81434.77438.76436.87749,400
May 11, 2023438.90440.31433.18435.85433.97698,900
May 10, 2023443.10445.00438.70443.03441.12559,600
May 09, 2023443.00445.09440.87442.31440.40462,200
May 08, 2023448.33450.95441.87442.24440.33418,200
May 05, 2023443.46448.45441.93446.81444.88474,700
May 04, 2023443.28445.28435.20442.23440.32645,700
May 03, 2023447.53452.28443.57443.71441.80520,200
May 02, 2023460.83460.84448.58448.81446.87770,300
May 01, 2023461.95466.03459.59462.72460.72630,200
Apr 28, 2023460.37461.57455.53461.27459.28708,600
Apr 27, 2023452.48459.68443.00457.68455.711,371,000
Apr 26, 2023462.69464.33449.07449.09447.151,413,000
Apr 25, 2023470.11470.11464.42465.47463.46691,400
Apr 24, 2023471.16472.63466.50470.92468.89593,600
Apr 21, 2023475.72475.72468.83471.99469.951,519,500
Apr 20, 2023478.40478.40472.07474.18472.13511,700
Apr 19, 2023480.46482.79476.20477.07475.01482,600
Apr 18, 2023475.74483.40475.74479.47477.40756,100
Apr 17, 2023472.99477.68471.38474.79472.74598,400
Apr 14, 2023470.55473.09468.77472.57470.53501,800
Apr 13, 2023472.00476.07469.67474.16472.11540,000
Apr 12, 2023467.43474.73466.03472.77470.73574,900
Apr 11, 2023476.12476.12467.53468.27466.25657,000
Apr 10, 2023470.98478.17470.98476.54474.48594,800
Apr 06, 2023474.68476.26468.29470.39468.36575,800
Apr 05, 2023467.22473.60467.22470.91468.88707,000
Apr 04, 2023468.73471.94465.00468.10466.08495,200
Apr 03, 2023463.30471.55462.65469.19467.17577,600
Mar 31, 2023462.98463.32459.45461.72459.73640,600
Mar 30, 2023460.46462.92458.50460.98458.99541,500
Mar 29, 2023459.38462.58457.50461.57459.58584,200
Mar 28, 2023458.31461.50457.59459.00457.02476,800
Mar 27, 2023459.09459.80455.18458.25456.27626,800
Mar 24, 2023445.08456.20443.00455.25453.291,006,400
Mar 23, 2023444.01446.06440.71444.44442.521,123,900
Mar 22, 2023450.22452.40443.09443.60441.69726,100
Mar 21, 2023453.79454.66447.07449.98448.04680,100
Mar 20, 2023445.27452.31445.01449.26447.32662,300
Mar 17, 2023449.81450.16441.31443.60441.691,599,300
Mar 16, 2023449.11455.97448.00450.15448.211,074,800
Mar 15, 2023448.97456.38439.87448.90446.961,513,200
Mar 14, 2023457.90459.98449.23453.66451.701,782,800
Mar 13, 2023454.69462.87453.72457.74455.771,237,200
Mar 10, 2023458.53463.19457.19459.78457.80772,200
Mar 09, 2023469.63469.63458.20459.04457.06834,900
Mar 08, 2023472.00475.63460.92465.25463.241,089,000
Mar 07, 2023470.86475.97470.68472.20470.16923,200
Mar 06, 2023466.62474.40465.96470.22468.19761,200
Mar 03, 2023470.18470.70464.52467.38465.36726,800
Mar 02, 2023460.33468.88460.33468.27466.25549,000
Mar 01, 2023461.97465.67459.25462.55460.55588,800
Feb 28, 2023470.49471.74463.31464.11462.11764,400
Feb 27, 2023470.63474.10467.37470.07468.04681,400
Feb 24, 2023472.65478.00468.55470.91468.88629,300
Feb 24, 20231.73 Dividend
Feb 23, 2023477.55482.34472.71476.26472.48995,300
Feb 22, 2023473.96481.50473.95478.73474.931,289,100
Feb 21, 2023474.78479.15468.57473.95470.191,272,800
Feb 17, 2023465.44470.67462.78470.63466.90830,100
Feb 16, 2023458.21468.53456.37465.35461.66968,200
Feb 15, 2023465.92468.09458.93460.94457.28828,100
Feb 14, 2023467.88470.92465.87467.51463.801,252,900
Feb 13, 2023467.81470.99458.99464.28460.60922,200
Feb 10, 2023457.12464.33456.43463.86460.18967,900
Feb 09, 2023455.81461.92452.40453.85450.25951,700
Feb 08, 2023451.00456.89450.35456.06452.44961,400
Feb 07, 2023448.00454.13443.49452.15448.561,098,500
Feb 06, 2023443.07453.74442.97448.96445.401,321,300
Feb 03, 2023451.00454.46440.02440.64437.151,388,300
Feb 02, 2023439.44444.68436.00440.86437.361,236,700
Feb 01, 2023445.45449.02442.12442.59439.08901,300
Jan 31, 2023441.42448.07435.63448.04444.491,320,500
Jan 30, 2023445.01448.65436.49439.28435.801,531,200
Jan 27, 2023433.18443.99430.94437.65434.182,143,600
Jan 26, 2023458.00473.20438.99443.47439.953,119,200
Jan 25, 2023457.79466.00457.67463.29459.621,141,700
Jan 24, 2023452.21462.99448.00459.31455.671,119,100
Jan 23, 2023451.97454.48448.33450.87447.291,054,900
Jan 20, 2023445.99452.30440.09450.76447.192,130,900
Jan 19, 2023448.15453.01442.21442.31438.801,376,600
Jan 18, 2023453.73454.08445.51446.06442.521,927,400
Jan 17, 2023463.34465.23453.73455.57451.961,934,700
Jan 13, 2023474.40474.40454.79461.43457.772,608,900
Jan 12, 2023491.71494.00485.89487.98484.111,097,800
Jan 11, 2023496.20499.36489.49492.93489.02944,000
Jan 10, 2023496.97502.31490.95495.79491.86902,200
Jan 09, 2023518.03518.03488.12495.41491.481,853,000
Jan 06, 2023529.81540.85505.05521.42517.281,084,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...