NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018311.43318.06311.43317.63317.631,301,800
Sep 17, 2018307.44311.50307.01311.02311.021,115,400
Sep 14, 2018303.80307.73303.01307.34307.34838,000
Sep 13, 2018303.50308.04300.03303.41303.411,192,000
Sep 12, 2018302.05304.42301.46303.53303.53899,500
Sep 11, 2018302.90305.43301.80302.97302.971,253,100
Sep 10, 2018300.88304.02298.57303.94303.941,775,900
Sep 07, 2018301.22301.35298.42300.52300.52740,700
Sep 06, 2018297.04302.18297.04301.69301.691,171,000
Sep 05, 2018296.95298.15295.76296.75296.75646,600
Sep 04, 2018297.68298.71296.22297.65297.651,099,600
Aug 31, 2018297.55299.25296.93298.49298.491,040,800
Aug 30, 2018297.03299.50296.18298.69298.691,012,500
Aug 29, 2018299.31300.60296.32297.11297.111,233,400
Aug 28, 2018300.44300.76298.11300.41300.41797,600
Aug 27, 2018299.18300.89298.15300.13300.13636,200
Aug 24, 2018296.36299.85296.36298.04298.04975,500
Aug 24, 20181.2 Dividend
Aug 23, 2018296.61299.66295.74297.58296.381,409,400
Aug 22, 2018297.09299.19296.70297.24296.04984,800
Aug 21, 2018296.79298.74296.63298.18296.981,653,100
Aug 20, 2018295.00298.60294.30297.50296.301,170,200
Aug 17, 2018291.24295.80290.77294.39293.201,127,400
Aug 16, 2018292.26293.73291.27291.99290.81935,000
Aug 15, 2018292.57293.19290.00291.51290.331,056,100
Aug 14, 2018292.98296.30292.03293.86292.67949,500
Aug 13, 2018291.23293.42290.29292.02290.84894,600
Aug 10, 2018290.83294.70289.30291.32290.15987,700
Aug 09, 2018295.70295.72289.86291.43290.251,632,500
Aug 08, 2018295.39295.80293.25294.95293.76674,900
Aug 07, 2018295.69297.82293.02295.26294.071,082,000
Aug 06, 2018296.51297.04292.38295.43294.24997,000
Aug 03, 2018298.43298.67295.00297.25296.05703,900
Aug 02, 2018297.70300.12296.72298.69297.49924,300
Aug 01, 2018300.00301.46297.73300.90299.691,476,600
Jul 31, 2018296.70302.56294.72300.49299.281,724,000
Jul 30, 2018300.67301.64294.16294.83293.641,272,800
Jul 27, 2018295.99302.57295.99301.65300.432,140,700
Jul 26, 2018293.50295.51287.09295.31294.123,206,500
Jul 25, 2018310.00312.87293.27295.50294.314,482,900
Jul 24, 2018320.15323.78310.55316.17314.901,926,500
Jul 23, 2018324.68324.68316.35316.67315.39787,600
Jul 20, 2018322.73325.28321.42323.93322.62678,000
Jul 19, 2018322.95324.41321.02324.16322.85856,300
Jul 18, 2018322.17324.41320.52323.71322.40921,200
Jul 17, 2018320.95322.53319.69321.20319.90762,800
Jul 16, 2018322.79324.47320.08320.33319.04607,600
Jul 13, 2018319.95322.31316.28321.73320.431,417,500
Jul 12, 2018315.68322.51314.04322.13320.831,216,400
Jul 11, 2018313.11314.58311.05311.77310.51720,900
Jul 10, 2018313.75315.50312.57315.12313.85801,100
Jul 09, 2018308.49315.34308.12313.70312.43864,300
Jul 06, 2018307.37310.09305.13307.36306.12689,600
Jul 05, 2018309.54310.51305.55308.25307.01677,800
Jul 03, 2018309.91312.10307.78308.84307.59336,000
Jul 02, 2018306.44310.98304.62308.87307.62636,700
Jun 29, 2018308.46312.88307.44307.70306.46688,700
Jun 28, 2018306.73309.73303.02307.72306.48879,900
Jun 27, 2018309.93313.24306.48306.59305.351,053,400
Jun 26, 2018314.17315.14309.03309.34308.091,127,100
Jun 25, 2018309.39314.93309.01313.72312.451,240,800
Jun 22, 2018315.00316.47311.40312.06310.80900,800
Jun 21, 2018310.95313.89307.26313.45312.191,650,800
Jun 20, 2018314.33315.10311.56312.08310.82999,900
Jun 19, 2018318.82320.72313.02313.84312.571,118,000
Jun 18, 2018320.80323.44320.06322.42321.12932,700
Jun 15, 2018322.56323.92318.81321.52320.221,540,200
Jun 14, 2018328.02330.00321.51322.56321.261,135,400
Jun 13, 2018329.17331.25326.66327.82326.50928,900
Jun 12, 2018335.91335.91327.19329.35328.021,223,800
Jun 11, 2018338.50339.84333.82334.36333.01863,500
Jun 08, 2018338.97339.20336.14338.63337.26848,900
Jun 07, 2018336.67340.14336.35338.07336.71748,600
Jun 06, 2018332.41337.25332.41335.22333.871,358,800
Jun 05, 2018333.33333.43328.43329.19327.86867,900
Jun 04, 2018330.00333.17329.29332.81331.47684,700
Jun 01, 2018327.64330.19327.64329.99328.66883,800
Jun 01, 20181.2 Dividend
May 31, 2018330.14331.79326.60327.25324.742,126,400
May 30, 2018328.07332.00325.70331.57329.02733,100
May 29, 2018330.14331.52323.72326.48323.971,062,500
May 25, 2018333.00333.93330.17331.93329.381,047,100
May 24, 2018328.00333.55327.09332.81330.251,245,600
May 23, 2018323.09328.36322.18328.23325.71825,300
May 22, 2018330.15330.15323.19324.50322.011,557,200
May 21, 2018330.71332.93328.93331.36328.81735,000
May 18, 2018325.15330.29325.01329.02326.491,185,500
May 17, 2018321.14325.74320.66324.52322.031,013,500
May 16, 2018321.82324.92320.20321.16318.69982,500
May 15, 2018317.35323.35316.37319.97317.511,249,500
May 14, 2018325.16325.60318.08318.72316.271,192,600
May 11, 2018326.65326.95324.38325.30322.80826,800
May 10, 2018329.60330.49325.80326.41323.901,230,000
May 09, 2018330.19331.63326.20327.59325.071,169,400
May 08, 2018319.36330.22318.27329.27326.742,055,500
May 07, 2018315.62319.37314.28317.13314.691,173,200
May 04, 2018313.43315.23311.54313.85311.44993,600
May 03, 2018305.90319.62304.03315.68313.251,988,900
May 02, 2018307.22315.62305.22307.16304.802,165,000
May 01, 2018322.21322.74302.35307.22304.863,286,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...