U.S. Markets open in 8 hrs 20 mins

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
339.95+5.98 (+1.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2021------
Apr 09, 2021336.73340.65336.37339.95339.951,005,700
Apr 08, 2021332.97337.35332.97336.12336.12969,100
Apr 07, 2021332.72334.26329.87333.97333.97933,400
Apr 06, 2021327.98332.31327.10331.16331.16796,400
Apr 05, 2021322.90331.00322.90330.65330.651,166,100
Apr 01, 2021323.04325.08321.31322.24322.24855,200
Mar 31, 2021321.62324.32320.27323.64323.641,011,800
Mar 30, 2021323.06324.70321.56322.68322.68893,000
Mar 29, 2021319.70326.15319.70323.15323.15907,800
Mar 26, 2021321.29323.19315.67319.02319.021,052,200
Mar 25, 2021317.15322.00316.29321.19321.191,027,200
Mar 24, 2021315.14321.37315.14316.03316.031,077,900
Mar 23, 2021313.12317.40313.12314.14314.141,162,900
Mar 22, 2021308.04315.70307.31314.21314.211,187,100
Mar 19, 2021315.58316.45308.61308.65308.652,006,800
Mar 18, 2021310.18315.59310.18314.94314.941,022,300
Mar 17, 2021306.85315.25306.85310.57310.571,104,000
Mar 16, 2021305.74307.43301.30305.84305.84815,400
Mar 15, 2021304.01306.72303.24305.74305.74835,700
Mar 12, 2021302.47303.30300.93301.79301.79932,000
Mar 11, 2021299.39301.08297.28299.41299.41874,000
Mar 10, 2021299.31302.12295.87300.00300.00985,300
Mar 09, 2021303.83304.52297.30298.30298.301,304,100
Mar 08, 2021303.39310.17301.56305.62305.621,295,900
Mar 05, 2021298.76302.48295.16300.91300.911,007,400
Mar 04, 2021299.47303.88295.33297.51297.511,430,600
Mar 03, 2021298.50304.98297.98299.10299.10848,300
Mar 02, 2021293.50300.50293.26298.78298.781,802,100
Mar 01, 2021292.55297.43292.55293.46293.461,077,300
Feb 26, 2021299.72300.08291.60291.66291.661,156,100
Feb 26, 20211.45 Dividend
Feb 25, 2021301.00306.48299.82301.89300.441,394,100
Feb 24, 2021299.85304.47296.91301.73300.281,141,800
Feb 23, 2021300.47304.56295.65298.68297.251,253,400
Feb 22, 2021295.10299.47294.02297.94296.511,261,700
Feb 19, 2021298.44298.85296.29297.24295.811,202,800
Feb 18, 2021295.80298.77295.05297.86296.43718,900
Feb 17, 2021290.75297.23288.08297.18295.751,039,800
Feb 16, 2021296.87298.13290.61290.88289.481,012,300
Feb 12, 2021298.52301.51296.11297.36295.93654,200
Feb 11, 2021302.58304.20299.14299.63298.191,018,100
Feb 10, 2021304.65304.65302.39303.63302.17847,200
Feb 09, 2021299.01306.65298.06303.78302.321,296,500
Feb 08, 2021301.00301.60298.09300.13298.691,588,800
Feb 05, 2021303.36304.65298.56298.79297.351,151,500
Feb 04, 2021301.49303.72299.72301.85300.401,298,700
Feb 03, 2021298.52301.95297.77300.74299.30970,600
Feb 02, 2021294.81302.12294.02300.00298.562,226,000
Feb 01, 2021288.43294.13287.60292.31290.911,321,400
Jan 29, 2021289.58289.59282.88286.61285.231,659,000
Jan 28, 2021292.12296.21291.30293.03291.621,398,500
Jan 27, 2021292.89296.07291.16292.24290.841,389,300
Jan 26, 2021299.80300.40292.50293.11291.70985,000
Jan 25, 2021299.68305.20297.89299.35297.911,469,900
Jan 22, 2021296.00300.60294.55298.16296.73989,200
Jan 21, 2021297.47299.82296.40296.87295.44975,700
Jan 20, 2021300.00301.07297.05298.78297.34985,800
Jan 19, 2021303.50304.00297.86298.02296.591,360,600
Jan 15, 2021302.70303.52298.95300.75299.311,782,800
Jan 14, 2021302.03308.84301.97303.02301.561,375,600
Jan 13, 2021298.00300.01294.64299.46298.021,541,400
Jan 12, 2021294.86298.55293.50297.54296.111,073,900
Jan 11, 2021287.76294.94287.15294.74293.321,220,900
Jan 08, 2021292.60293.59286.60288.33286.952,090,300
Jan 07, 2021296.82298.94292.54292.58291.171,331,000
Jan 06, 2021293.98302.09293.21299.14297.70952,500
Jan 05, 2021295.25298.49294.00296.59295.17939,900
Jan 04, 2021304.07304.24292.25294.76293.341,267,500
Dec 31, 2020302.61304.95300.50304.72303.26512,200
Dec 30, 2020301.46305.55301.32302.61301.16528,100
Dec 29, 2020304.81305.03299.15300.99299.54524,500
Dec 28, 2020300.51304.71299.31303.02301.56603,900
Dec 24, 2020300.59301.08296.93299.60298.16332,700
Dec 23, 2020298.29302.84297.56300.66299.22787,000
Dec 22, 2020297.44297.82294.72296.32294.90963,200
Dec 21, 2020299.03299.91292.76297.61296.181,428,900
Dec 18, 2020300.60304.96299.21303.13301.672,663,200
Dec 17, 2020302.27306.99299.67300.68299.241,295,700
Dec 16, 2020300.42304.08299.31302.01300.56995,100
Dec 15, 2020298.34300.66297.75298.51297.08902,700
Dec 14, 2020301.98303.39298.00298.00296.57700,300
Dec 11, 2020298.08301.21295.05300.57299.13860,300
Dec 10, 2020302.10305.69297.88298.43297.001,166,100
Dec 09, 2020302.14304.71300.07303.73302.27730,500
Dec 08, 2020300.76308.64300.40301.96300.51764,100
Dec 07, 2020306.80306.94298.29301.00299.55907,100
Dec 04, 2020304.03307.69303.12307.23305.75794,100
Dec 03, 2020299.17304.75298.72303.43301.97992,100
Dec 02, 2020301.10301.69297.74298.77297.33769,500
Dec 01, 2020304.18309.87300.54301.10299.65882,900
Nov 30, 2020305.30306.40299.14302.26300.811,154,600
Nov 27, 2020311.37311.63305.30306.03304.56475,100
Nov 27, 20201.45 Dividend
Nov 25, 2020310.06314.14307.85312.26309.32698,700
Nov 24, 2020309.51313.61308.50309.98307.06918,600
Nov 23, 2020309.23311.21305.50306.49303.60677,000
Nov 20, 2020308.88310.21305.20306.42303.53776,900
Nov 19, 2020311.22311.87306.92309.48306.56708,100
Nov 18, 2020314.74316.42310.30310.60307.671,187,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...