NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019279.27282.60278.11281.16281.16545,600
Apr 17, 2019283.46283.80278.68278.77278.77665,800
Apr 16, 2019280.50282.27279.66281.61281.61608,800
Apr 15, 2019282.92283.64280.20280.22280.22474,400
Apr 12, 2019278.26283.35278.26283.05283.051,108,700
Apr 11, 2019272.05277.92271.52277.39277.39661,900
Apr 10, 2019272.98273.87269.42270.53270.53774,500
Apr 09, 2019275.27276.22272.70273.47273.47484,200
Apr 08, 2019275.00277.22273.48276.90276.90607,600
Apr 05, 2019274.80276.36272.22276.30276.30734,400
Apr 04, 2019267.51273.10266.74271.01271.011,129,100
Apr 03, 2019273.88273.88264.50266.76266.761,321,500
Apr 02, 2019274.35275.54272.60273.33273.33542,700
Apr 01, 2019271.13275.62271.13274.11274.11759,200
Mar 29, 2019268.84270.65268.07269.60269.60935,000
Mar 28, 2019265.14267.58263.82267.00267.001,080,300
Mar 27, 2019265.81268.50263.29263.92263.92809,700
Mar 26, 2019270.60271.36263.92265.85265.851,070,800
Mar 25, 2019269.01270.02266.85268.60268.60557,300
Mar 22, 2019271.99271.99267.20268.36268.36830,100
Mar 21, 2019269.33273.71269.22272.48272.48612,400
Mar 20, 2019271.01272.77268.51270.46270.46869,100
Mar 19, 2019276.05278.65270.57271.01271.011,029,500
Mar 18, 2019271.39275.82270.62274.89274.891,204,000
Mar 15, 2019274.30275.51270.08271.21271.212,701,600
Mar 14, 2019278.44280.21274.32274.75274.75804,000
Mar 13, 2019275.02280.63274.41279.16279.16896,800
Mar 12, 2019279.41280.00274.41275.17275.171,016,300
Mar 11, 2019273.96279.37272.58279.22279.22758,700
Mar 08, 2019275.51276.17272.41275.96275.96636,700
Mar 07, 2019280.01280.01273.04276.44276.441,307,100
Mar 06, 2019283.31284.95280.38280.46280.46547,200
Mar 05, 2019283.78284.96282.30282.87282.87667,800
Mar 04, 2019287.54290.33282.10283.10283.10704,800
Mar 01, 2019291.00291.35285.62287.00287.00790,000
Feb 28, 2019286.20291.55286.00289.96289.961,037,800
Feb 27, 2019285.70287.36284.38286.77286.77809,000
Feb 26, 2019286.73289.03285.78286.55286.55530,300
Feb 25, 2019290.00290.17286.53287.05287.05548,300
Feb 22, 2019288.00288.90286.00288.71288.71613,800
Feb 22, 20191.2 Dividend
Feb 21, 2019288.38288.51285.60287.50286.30608,900
Feb 20, 2019287.84288.43286.31288.22287.021,025,200
Feb 19, 2019285.99287.72284.58287.35286.15651,000
Feb 15, 2019283.41287.07282.55286.98285.78929,500
Feb 14, 2019281.60282.03279.12280.60279.43842,800
Feb 13, 2019285.95286.08282.77283.30282.121,254,000
Feb 12, 2019282.77284.93281.54284.08282.89680,000
Feb 11, 2019280.91283.11280.46281.47280.301,190,900
Feb 08, 2019277.44280.71276.54280.62279.45726,500
Feb 07, 2019279.51281.16275.77278.53277.37872,400
Feb 06, 2019278.40281.64278.21280.41279.24888,500
Feb 05, 2019280.00281.20274.66278.46277.30841,400
Feb 04, 2019272.98278.91272.63278.73277.571,316,000
Feb 01, 2019276.91278.97272.54272.96271.821,581,300
Jan 31, 2019271.67284.55269.50275.55274.402,021,800
Jan 30, 2019280.53283.17276.13280.82279.651,346,900
Jan 29, 2019274.23281.49273.36280.13278.961,555,000
Jan 28, 2019269.83274.50267.88274.30273.16761,900
Jan 25, 2019273.28274.25271.00272.84271.70966,300
Jan 24, 2019270.66271.70266.90269.82268.69858,400
Jan 23, 2019266.92273.38266.00270.23269.101,027,400
Jan 22, 2019266.91268.27262.77264.73263.63531,300
Jan 18, 2019266.31270.50265.59267.75266.631,507,000
Jan 17, 2019254.88266.87254.56264.08262.981,438,600
Jan 16, 2019259.18259.18255.61255.74254.67668,700
Jan 15, 2019260.28261.92255.38258.94257.86965,400
Jan 14, 2019256.50262.86254.89259.96258.87982,700
Jan 11, 2019255.24256.21252.44256.05254.98668,200
Jan 10, 2019251.08257.85250.35257.66256.581,063,700
Jan 09, 2019250.91253.20249.48252.15251.10727,700
Jan 08, 2019251.40253.39248.01250.96249.911,082,400
Jan 07, 2019247.60251.36245.01249.83248.791,388,500
Jan 04, 2019243.37247.95242.52247.90246.871,127,800
Jan 03, 2019244.77245.06238.30239.92238.921,151,600
Jan 02, 2019241.17246.56237.08246.37245.341,637,900
Dec 31, 2018243.31246.92241.72244.90243.881,111,700
Dec 28, 2018241.37246.23239.08242.25241.241,272,100
Dec 27, 2018231.05239.62228.00239.57238.571,252,900
Dec 26, 2018226.53233.07223.63232.64231.671,635,700
Dec 24, 2018232.60234.21226.13226.23225.29814,500
Dec 21, 2018238.28242.27233.86235.24234.263,054,400
Dec 20, 2018251.40253.00241.71243.62242.601,523,800
Dec 19, 2018256.80261.85250.91253.35252.291,312,100
Dec 18, 2018259.21261.56254.28256.94255.871,006,700
Dec 17, 2018261.17263.05255.83257.24256.171,032,900
Dec 14, 2018265.00267.23261.42262.71261.611,105,600
Dec 13, 2018269.68270.56265.52267.85266.731,737,300
Dec 12, 2018270.17272.84269.51270.11268.981,467,400
Dec 11, 2018275.05279.03264.19268.00266.881,924,300
Dec 10, 2018260.61272.00260.61270.23269.103,010,000
Dec 07, 2018256.95261.02255.36257.54256.471,755,900
Dec 06, 2018246.53257.01245.57257.01255.942,693,000
Dec 04, 2018260.22261.21248.63249.84248.802,892,500
Dec 03, 2018262.41265.47259.07261.47260.382,152,000
Nov 30, 2018260.59260.91254.84259.88258.804,006,300
Nov 30, 20181.2 Dividend
Nov 29, 2018263.19263.52258.40260.67258.391,661,300
Nov 28, 2018261.18263.98259.55263.14260.841,218,700
Nov 27, 2018264.24264.76256.05260.34258.061,699,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...