NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018350.00351.58348.17351.51351.51845,013
Feb 22, 2018351.79352.56347.52348.63348.63841,600
Feb 21, 2018352.31356.31350.42350.82350.821,337,100
Feb 20, 2018352.45355.16348.58350.36350.361,171,800
Feb 16, 2018355.91358.84354.74356.00356.00957,900
Feb 15, 2018352.99357.00352.06356.91356.911,316,900
Feb 14, 2018346.15350.42342.40349.62349.621,536,800
Feb 13, 2018335.12344.38335.12343.36343.36897,900
Feb 12, 2018334.60341.34330.57337.44337.441,284,800
Feb 09, 2018327.91338.00323.46332.69332.691,750,000
Feb 08, 2018338.41341.67323.46324.01324.011,520,900
Feb 07, 2018326.76342.14326.01337.66337.662,099,900
Feb 06, 2018314.11329.00313.01327.50327.501,716,400
Feb 05, 2018333.75339.53316.27322.37322.371,541,600
Feb 02, 2018340.90344.17336.72336.79336.791,227,000
Feb 01, 2018340.53349.18340.24342.86342.861,455,200
Jan 31, 2018340.63344.20339.62340.53340.531,318,300
Jan 30, 2018335.28341.28333.52339.46339.461,297,400
Jan 29, 2018336.00341.26335.05338.34338.341,389,800
Jan 26, 2018326.08335.57323.63335.56335.561,297,900
Jan 25, 2018316.74325.99314.47325.00325.001,406,000
Jan 24, 2018313.45316.32312.68313.46313.46857,500
Jan 23, 2018315.23315.35312.67313.48313.48653,700
Jan 22, 2018316.10316.58313.56315.14315.14731,300
Jan 19, 2018316.23317.19314.69316.37316.37874,000
Jan 18, 2018317.50318.70314.00314.30314.30598,700
Jan 17, 2018314.99317.81313.32317.51317.51613,100
Jan 16, 2018317.42318.70312.33312.54312.54756,100
Jan 12, 2018310.00315.71309.67315.15315.15706,100
Jan 11, 2018308.88309.71308.26309.55309.55493,200
Jan 10, 2018309.34309.48306.36307.61307.61676,100
Jan 09, 2018309.23312.93308.71310.39310.39828,900
Jan 08, 2018308.95309.34307.57308.26308.26660,800
Jan 05, 2018309.09310.24307.21308.22308.22842,800
Jan 04, 2018306.58308.71305.61308.55308.55582,400
Jan 03, 2018304.74307.25304.61306.65306.65722,100
Jan 02, 2018307.35307.72303.21305.24305.24715,000
Dec 29, 2017308.25309.19306.91306.91306.91430,900
Dec 28, 2017306.82308.51305.85308.29308.29376,700
Dec 27, 2017304.65306.33304.08306.16306.16468,200
Dec 26, 2017304.42306.43303.73303.84303.84498,500
Dec 22, 2017305.77305.77303.70303.78303.78567,100
Dec 21, 2017307.54307.74304.07304.49304.49818,100
Dec 20, 2017307.93308.51306.38306.62306.62593,400
Dec 19, 2017308.72309.88307.04307.12307.12612,300
Dec 18, 2017311.02311.13306.73308.40308.40675,200
Dec 15, 2017308.53311.15307.52310.47310.471,333,500
Dec 14, 2017309.45310.08306.32306.91306.91904,500
Dec 13, 2017306.96311.08306.96308.46308.46746,300
Dec 12, 2017306.22307.92305.10307.28307.28977,700
Dec 11, 2017306.52307.17303.86304.56304.56674,700
Dec 08, 2017303.25305.67301.01305.67305.67684,300
Dec 07, 2017300.26303.87300.20302.68302.68655,100
Dec 06, 2017297.96301.29297.82300.20300.20629,600
Dec 05, 2017301.53301.84297.52297.75297.75584,800
Dec 04, 2017301.73303.10300.50300.56300.561,180,700
Dec 01, 2017307.00307.81297.00299.63299.631,097,300
Dec 01, 20171 Dividend
Nov 30, 2017307.00309.76304.78307.40306.403,033,200
Nov 29, 2017308.14308.33306.05306.69305.69786,000
Nov 28, 2017305.22309.24304.82307.90306.90911,000
Nov 27, 2017302.89304.25302.08303.63302.64511,600
Nov 24, 2017302.82303.90302.19302.72301.74273,000
Nov 22, 2017303.24303.62300.30302.02301.04463,700
Nov 21, 2017302.14304.93301.09304.31303.32706,800
Nov 20, 2017296.96301.25296.76300.94299.96703,200
Nov 17, 2017299.57300.09296.67296.85295.88457,200
Nov 16, 2017300.38301.25299.53300.55299.57440,600
Nov 15, 2017300.77302.34299.64299.94298.96804,900
Nov 14, 2017297.17300.53296.15300.46299.48521,600
Nov 13, 2017297.73298.96294.44298.48297.51656,100
Nov 10, 2017298.50299.66297.56298.13297.16391,900
Nov 09, 2017302.87303.58298.09299.14298.17529,800
Nov 08, 2017303.30304.25302.50303.30302.31524,600
Nov 07, 2017301.99304.67301.99303.31302.32510,800
Nov 06, 2017300.86303.49300.27301.86300.88366,700
Nov 03, 2017301.18303.36299.15301.66300.68517,700
Nov 02, 2017293.88301.49293.88301.36300.38711,800
Nov 01, 2017295.67296.49293.98294.17293.21580,800
Oct 31, 2017296.99297.41295.39295.53294.57462,700
Oct 30, 2017296.87298.29295.20296.37295.41469,200
Oct 27, 2017298.00299.02296.79297.66296.69642,900
Oct 26, 2017306.00306.00295.56297.99297.021,057,700
Oct 25, 2017300.63306.61299.74304.75303.761,545,100
Oct 24, 2017293.20294.55292.24294.03293.07969,200
Oct 23, 2017295.41297.10294.00294.05293.09733,000
Oct 20, 2017293.75294.62292.04294.60293.64606,100
Oct 19, 2017292.00293.10288.57292.65291.70662,500
Oct 18, 2017294.67294.67290.85292.00291.05863,300
Oct 17, 2017295.50295.87293.74294.32293.36585,100
Oct 16, 2017297.00297.57294.31295.78294.82525,400
Oct 13, 2017299.18299.33296.22296.40295.44771,100
Oct 12, 2017295.12298.88295.00298.68297.71705,900
Oct 11, 2017293.79295.36292.94295.19294.23487,400
Oct 10, 2017294.71294.71292.07293.33292.38638,900
Oct 09, 2017293.75294.98292.15293.86292.90727,800
Oct 06, 2017292.94293.38291.85293.33292.38382,000
Oct 05, 2017291.89293.22290.96292.68291.73540,500
Oct 04, 2017291.00292.61290.21292.18291.23572,200
Oct 03, 2017289.80292.32289.02291.08290.13576,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...