NOC - Northrop Grumman Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018265.00267.23261.42262.71262.711,105,600
Dec 13, 2018269.68270.56265.52267.85267.851,737,300
Dec 12, 2018270.17272.84269.51270.11270.111,467,400
Dec 11, 2018275.05279.03264.19268.00268.001,924,300
Dec 10, 2018260.61272.00260.61270.23270.233,010,000
Dec 07, 2018256.95261.02255.36257.54257.541,755,900
Dec 06, 2018246.53257.01245.57257.01257.012,693,000
Dec 04, 2018260.22261.21248.63249.84249.842,892,500
Dec 03, 2018262.41265.47259.07261.47261.472,152,000
Nov 30, 2018260.59260.91254.84259.88259.884,006,300
Nov 30, 20181.2 Dividend
Nov 29, 2018263.19263.52258.40260.67259.471,661,300
Nov 28, 2018261.18263.98259.55263.14261.931,218,700
Nov 27, 2018264.24264.76256.05260.34259.141,699,100
Nov 26, 2018268.08270.80263.77265.90264.681,028,400
Nov 23, 2018266.08268.68265.34266.59265.36413,700
Nov 21, 2018268.08270.95266.47267.71266.481,328,400
Nov 20, 2018262.77267.98258.87266.81265.581,493,300
Nov 19, 2018272.99272.99266.52269.26268.021,751,600
Nov 16, 2018271.03275.23269.89272.64271.381,022,400
Nov 15, 2018269.28274.90267.17272.35271.10959,900
Nov 14, 2018275.90277.15270.38270.72269.471,530,000
Nov 13, 2018277.09279.17273.02273.64272.381,467,700
Nov 12, 2018285.58285.58277.33277.55276.27910,800
Nov 09, 2018281.84287.22280.01285.73284.41786,500
Nov 08, 2018286.62288.54279.52284.03282.721,461,900
Nov 07, 2018284.00285.97280.39285.91284.591,527,200
Nov 06, 2018278.40283.20278.40282.74281.441,926,800
Nov 05, 2018275.37280.26274.73279.44278.151,296,400
Nov 02, 2018274.53277.84272.22273.80272.541,835,100
Nov 01, 2018263.47273.65263.20273.15271.891,808,900
Oct 31, 2018263.74266.82261.66261.95260.741,550,700
Oct 30, 2018254.88261.25251.66261.10259.902,453,000
Oct 29, 2018273.39273.90253.12256.30255.122,520,700
Oct 26, 2018267.11271.93263.54269.84268.601,971,600
Oct 25, 2018286.23286.99268.51269.98268.742,738,500
Oct 24, 2018310.38311.00285.15285.86284.542,415,600
Oct 23, 2018302.74309.72299.58304.12302.721,336,800
Oct 22, 2018308.53308.53305.34306.75305.34764,400
Oct 19, 2018307.75310.24306.55307.67306.251,398,000
Oct 18, 2018307.96310.25304.23308.20306.78976,200
Oct 17, 2018311.57312.62309.12309.50308.081,098,100
Oct 16, 2018306.45312.34305.08312.09310.651,185,000
Oct 15, 2018303.10307.89302.74305.60304.19896,700
Oct 12, 2018300.87302.86294.96302.37300.981,370,700
Oct 11, 2018307.08308.51296.21297.62296.251,375,600
Oct 10, 2018313.24313.79306.87309.05307.631,451,200
Oct 09, 2018317.89318.14314.07314.20312.75873,600
Oct 08, 2018318.68320.90316.61319.00317.53776,000
Oct 05, 2018318.58321.34316.59320.34318.871,086,300
Oct 04, 2018317.76318.39315.61318.09316.63787,600
Oct 03, 2018320.00321.72317.50317.63316.17877,500
Oct 02, 2018319.10319.66317.85318.77317.30757,400
Oct 01, 2018318.05319.44316.10318.50317.03829,900
Sep 28, 2018316.41317.63315.10317.37315.911,015,900
Sep 27, 2018314.28316.85312.49316.77315.311,285,200
Sep 26, 2018315.49316.54313.06314.58313.131,495,700
Sep 25, 2018306.68314.74306.11314.41312.961,167,400
Sep 24, 2018306.66307.10304.10306.11304.70815,900
Sep 21, 2018303.00307.93302.76306.69305.281,692,800
Sep 20, 2018311.80312.85296.66301.41300.022,468,000
Sep 19, 2018317.66319.10310.97312.26310.821,823,300
Sep 18, 2018311.43318.06311.43317.63316.171,310,200
Sep 17, 2018307.44311.50307.01311.02309.591,115,400
Sep 14, 2018303.80307.73303.01307.34305.93838,000
Sep 13, 2018303.50308.04300.03303.41302.011,192,000
Sep 12, 2018302.05304.42301.46303.53302.13899,500
Sep 11, 2018302.90305.43301.80302.97301.581,253,100
Sep 10, 2018300.88304.02298.57303.94302.541,775,900
Sep 07, 2018301.22301.35298.42300.52299.14740,700
Sep 06, 2018297.04302.18297.04301.69300.301,171,000
Sep 05, 2018296.95298.15295.76296.75295.38646,600
Sep 04, 2018297.68298.71296.22297.65296.281,099,600
Aug 31, 2018297.55299.25296.93298.49297.121,040,800
Aug 30, 2018297.03299.50296.18298.69297.311,012,500
Aug 29, 2018299.31300.60296.32297.11295.741,233,400
Aug 28, 2018300.44300.76298.11300.41299.03797,600
Aug 27, 2018299.18300.89298.15300.13298.75636,200
Aug 24, 2018296.36299.85296.36298.04296.67975,500
Aug 24, 20181.2 Dividend
Aug 23, 2018296.61299.66295.74297.58295.021,409,400
Aug 22, 2018297.09299.19296.70297.24294.68984,800
Aug 21, 2018296.79298.74296.63298.18295.611,653,100
Aug 20, 2018295.00298.60294.30297.50294.941,170,200
Aug 17, 2018291.24295.80290.77294.39291.851,127,400
Aug 16, 2018292.26293.73291.27291.99289.47935,000
Aug 15, 2018292.57293.19290.00291.51289.001,056,100
Aug 14, 2018292.98296.30292.03293.86291.33949,500
Aug 13, 2018291.23293.42290.29292.02289.50894,600
Aug 10, 2018290.83294.70289.30291.32288.81987,700
Aug 09, 2018295.70295.72289.86291.43288.921,632,500
Aug 08, 2018295.39295.80293.25294.95292.41674,900
Aug 07, 2018295.69297.82293.02295.26292.721,082,000
Aug 06, 2018296.51297.04292.38295.43292.88997,000
Aug 03, 2018298.43298.67295.00297.25294.69703,900
Aug 02, 2018297.70300.12296.72298.69296.12924,300
Aug 01, 2018300.00301.46297.73300.90298.311,476,600
Jul 31, 2018296.70302.56294.72300.49297.901,724,000
Jul 30, 2018300.67301.64294.16294.83292.291,272,800
Jul 27, 2018295.99302.57295.99301.65299.052,140,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...