NOC - Northrop Grumman Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019325.59326.76323.00325.65325.65299,323
Jul 15, 2019330.10330.26324.20325.27325.27624,600
Jul 12, 2019326.28329.61323.26329.53329.53654,700
Jul 11, 2019324.57328.26324.02324.93324.93718,800
Jul 10, 2019326.16328.80323.85324.06324.06451,800
Jul 09, 2019323.26325.95321.10325.81325.81481,600
Jul 08, 2019324.03325.87322.50323.99323.99377,100
Jul 05, 2019324.53325.26320.81325.20325.20325,600
Jul 03, 2019325.00325.58322.72325.25325.25352,000
Jul 02, 2019319.83323.99319.21323.69323.69547,500
Jul 01, 2019325.00325.00317.88318.54318.54745,600
Jun 28, 2019318.23323.93316.45323.11323.11842,800
Jun 27, 2019319.13319.70316.26318.28318.28640,900
Jun 26, 2019321.26322.74318.06318.70318.70590,500
Jun 25, 2019322.21323.44319.50321.15321.15559,200
Jun 24, 2019322.82324.52321.36321.48321.48359,200
Jun 21, 2019324.89324.93320.73322.16322.161,096,600
Jun 20, 2019317.74324.35317.74323.82323.821,195,700
Jun 19, 2019313.24315.59312.06315.19315.19698,700
Jun 18, 2019310.62315.46309.48313.19313.19679,000
Jun 17, 2019310.85310.85307.09309.47309.47572,500
Jun 14, 2019308.45310.48306.59309.43309.43768,200
Jun 13, 2019306.22308.25300.44307.63307.631,327,600
Jun 12, 2019301.20305.28299.96304.85304.85771,500
Jun 11, 2019311.31312.81298.23300.73300.731,603,500
Jun 10, 2019323.00323.73310.21311.31311.311,088,700
Jun 07, 2019315.89319.37314.32318.29318.291,010,000
Jun 06, 2019316.78317.32314.38314.82314.82595,000
Jun 05, 2019313.90316.99312.54316.77316.77703,000
Jun 04, 2019307.87313.75307.76312.27312.27796,700
Jun 03, 2019303.01308.38303.01306.94306.94746,500
May 31, 2019304.56307.83303.13303.25303.25667,700
May 31, 20191.32 Dividend
May 30, 2019306.98311.22306.98309.81308.491,099,500
May 29, 2019306.78307.72303.70306.01304.71582,000
May 28, 2019310.88312.75307.60308.23306.921,419,600
May 24, 2019312.42314.80309.77312.07310.74723,700
May 23, 2019313.70314.21308.11311.09309.761,116,900
May 22, 2019315.74317.06314.37316.63315.28952,100
May 21, 2019315.13317.50309.60316.24314.891,385,300
May 20, 2019306.30315.01306.01314.58313.241,427,500
May 17, 2019302.84308.73301.56306.69305.381,172,000
May 16, 2019296.25306.35295.76304.71303.411,045,900
May 15, 2019293.81296.79291.30294.49293.24619,700
May 14, 2019295.82299.97294.50295.64294.381,256,900
May 13, 2019295.02296.73292.18295.48294.22987,000
May 10, 2019294.63301.00293.93300.80299.521,418,000
May 09, 2019287.79296.25287.13295.00293.741,125,400
May 08, 2019288.25291.52287.71290.56289.32667,700
May 07, 2019289.53289.83284.56288.38287.15731,800
May 06, 2019287.50292.37286.77291.34290.10549,000
May 03, 2019291.05292.24290.33292.04290.80974,800
May 02, 2019288.49291.12286.69289.93288.691,028,100
May 01, 2019289.94292.93288.96289.31288.08825,800
Apr 30, 2019288.47290.70286.52289.91288.67931,000
Apr 29, 2019283.59287.69282.49286.00284.78954,400
Apr 26, 2019279.86284.84277.64283.13281.92953,200
Apr 25, 2019279.40281.09273.70279.19278.001,298,400
Apr 24, 2019289.55290.45278.25280.00278.812,439,300
Apr 23, 2019287.70294.92287.43292.61291.361,678,900
Apr 22, 2019280.19283.27278.76282.89281.68494,900
Apr 18, 2019279.27282.60278.11281.16279.96545,600
Apr 17, 2019283.46283.80278.68278.77277.58665,800
Apr 16, 2019280.50282.27279.66281.61280.41608,800
Apr 15, 2019282.92283.64280.20280.22279.03474,400
Apr 12, 2019278.26283.35278.26283.05281.841,108,700
Apr 11, 2019272.05277.92271.52277.39276.21661,900
Apr 10, 2019272.98273.87269.42270.53269.38774,500
Apr 09, 2019275.27276.22272.70273.47272.30484,200
Apr 08, 2019275.00277.22273.48276.90275.72607,600
Apr 05, 2019274.80276.36272.22276.30275.12734,400
Apr 04, 2019267.51273.10266.74271.01269.861,129,100
Apr 03, 2019273.88273.88264.50266.76265.621,321,500
Apr 02, 2019274.35275.54272.60273.33272.17542,700
Apr 01, 2019271.13275.62271.13274.11272.94759,200
Mar 29, 2019268.84270.65268.07269.60268.45935,000
Mar 28, 2019265.14267.58263.82267.00265.861,080,300
Mar 27, 2019265.81268.50263.29263.92262.80809,700
Mar 26, 2019270.60271.36263.92265.85264.721,070,800
Mar 25, 2019269.01270.02266.85268.60267.46557,300
Mar 22, 2019271.99271.99267.20268.36267.22830,100
Mar 21, 2019269.33273.71269.22272.48271.32612,400
Mar 20, 2019271.01272.77268.51270.46269.31869,100
Mar 19, 2019276.05278.65270.57271.01269.861,029,500
Mar 18, 2019271.39275.82270.62274.89273.721,204,000
Mar 15, 2019274.30275.51270.08271.21270.052,701,600
Mar 14, 2019278.44280.21274.32274.75273.58804,000
Mar 13, 2019275.02280.63274.41279.16277.97896,800
Mar 12, 2019279.41280.00274.41275.17274.001,016,300
Mar 11, 2019273.96279.37272.58279.22278.03758,700
Mar 08, 2019275.51276.17272.41275.96274.78636,700
Mar 07, 2019280.01280.01273.04276.44275.261,307,100
Mar 06, 2019283.31284.95280.38280.46279.27547,200
Mar 05, 2019283.78284.96282.30282.87281.66667,800
Mar 04, 2019287.54290.33282.10283.10281.89704,800
Mar 01, 2019291.00291.35285.62287.00285.78790,000
Feb 28, 2019286.20291.55286.00289.96288.721,037,800
Feb 27, 2019285.70287.36284.38286.77285.55809,000
Feb 26, 2019286.73289.03285.78286.55285.33530,300
Feb 25, 2019290.00290.17286.53287.05285.83548,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...