NOC

Northrop Grumman Historical Data

NOC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 437.65 -5.82 -1.31% 433.18 443.9895 430.935 2,143,342
Jan 26 2023 443.47 -19.82 -4.28% 458.00 473.204 438.99 3,125,107
Jan 25 2023 463.29 3.98 0.87% 457.79 466.00 457.62 1,133,778
Jan 24 2023 459.31 8.44 1.87% 452.21 462.99 407.77 1,119,282
Jan 23 2023 450.87 0.11 0.02% 451.97 454.48 448.333 1,054,981
Jan 20 2023 450.76 8.45 1.91% 445.00 452.30 440.09 2,135,306
Jan 19 2023 442.31 -3.75 -0.84% 448.15 453.0099 442.21 1,376,623
Jan 18 2023 446.06 -9.51 -2.09% 454.31 454.31 445.5101 1,926,886
Jan 17 2023 455.57 -5.86 -1.27% 463.34 465.23 453.73 1,934,431
Jan 16 2023 461.43 0.00 +0.00% 474.40 474.40 454.785 0
Jan 13 2023 461.43 -26.55 -5.44% 474.40 474.40 454.785 2,608,582
Jan 12 2023 487.98 -4.95 -1.0% 491.71 494.00 485.89 1,097,798
Jan 11 2023 492.93 -2.86 -0.58% 496.20 499.355 489.49 943,972
Jan 10 2023 495.79 0.38 0.08% 496.39 502.31 490.95 901,795
Jan 09 2023 495.41 -26.01 -4.99% 518.03 518.50 488.12 1,853,110
Jan 06 2023 521.42 -7.10 -1.34% 529.81 540.845 505.05 1,084,575
Jan 05 2023 528.52 2.07 0.39% 526.53 533.7099 522.94 766,627
Jan 04 2023 526.45 -13.88 -2.57% 535.87 540.35 522.3704 938,612
Jan 03 2023 540.33 -5.28 -0.97% 544.92 547.80 537.90 615,223
Jan 02 2023 545.61 0.00 +0.00% 542.93 546.87 539.51 0
Dec 30 2022 545.61 3.61 0.67% 542.93 546.87 539.51 564,881
Dec 29 2022 542.00 1.59 0.29% 540.22 544.22 538.205 487,203
Dec 28 2022 540.41 -0.78 -0.14% 543.45 545.37 540.24 718,051
Dec 27 2022 541.19 6.42 1.2% 538.00 544.04 537.00 454,538
Dec 26 2022 534.77 0.00 +0.00% 531.71 536.25 529.875 0
Dec 23 2022 534.77 3.40 0.64% 531.71 536.25 529.875 475,723
Dec 22 2022 531.37 -7.42 -1.38% 539.00 542.10 526.38 434,580
Dec 21 2022 538.79 9.22 1.74% 531.00 540.56 529.78 518,621
Dec 20 2022 529.57 -2.95 -0.55% 533.63 540.81 528.17 641,203
Dec 19 2022 532.52 2.65 0.5% 529.58 538.00 526.46 783,692
Dec 16 2022 529.87 1.38 0.26% 527.17 532.38 521.61 1,429,000
Dec 15 2022 528.49 -3.29 -0.62% 530.20 533.37 522.61 482,543
Dec 14 2022 531.78 6.19 1.18% 528.75 537.67 524.95 575,885
Dec 13 2022 525.59 -9.59 -1.79% 537.13 537.13 523.34 853,498
Dec 12 2022 535.18 6.24 1.18% 530.50 535.89 525.92 540,513
Dec 09 2022 528.94 -11.61 -2.15% 539.00 545.73 528.83 589,011
Dec 08 2022 540.55 0.34 0.06% 545.00 546.75 539.26 378,437
Dec 07 2022 540.21 8.40 1.58% 532.18 540.94 529.898 582,995
Dec 06 2022 531.81 -9.62 -1.78% 543.80 544.05 528.36 576,589
Dec 05 2022 541.43 -4.17 -0.76% 540.36 543.19 533.845 671,111
Dec 02 2022 545.60 15.30 2.89% 528.58 549.87 527.39 842,034
Dec 01 2022 530.30 -2.99 -0.56% 534.62 535.42 521.60 568,142
Nov 30 2022 533.29 4.94 0.93% 527.95 534.89 524.46 786,545
Nov 29 2022 528.35 3.47 0.66% 524.87 529.70 523.20 385,567
Nov 28 2022 524.88 -2.95 -0.56% 524.72 530.53 522.44 490,632
Nov 25 2022 527.83 0.00 +0.00% 526.86 529.79 522.08 0
Nov 25 2022 527.83 5.49 1.05% 526.86 529.79 522.08 254,357
Nov 24 2022 522.34 0.00 +0.00% 524.44 525.77 518.37 0
Nov 23 2022 522.34 -2.31 -0.44% 524.44 525.77 518.37 553,636
Nov 22 2022 524.65 -3.22 -0.61% 528.90 533.77 523.43 635,375
Nov 21 2022 527.87 7.45 1.43% 521.71 532.44 520.49 861,488
Nov 18 2022 520.42 1.57 0.3% 518.84 524.79 515.83 863,478
Nov 17 2022 518.85 13.72 2.72% 504.94 519.79 504.82 949,905
Nov 16 2022 505.13 4.41 0.88% 499.00 507.675 496.04 1,066,928
Nov 15 2022 500.72 18.98 3.94% 486.35 510.00 479.9233 1,902,401
Nov 14 2022 481.74 -10.96 -2.22% 495.99 500.07 478.46 2,194,569
Nov 11 2022 492.70 -38.89 -7.32% 517.97 518.93 490.20 2,267,244
Nov 10 2022 531.59 -1.55 -0.29% 540.78 540.78 523.72 1,220,029
Nov 09 2022 533.14 -7.79 -1.44% 540.66 543.19 532.81 601,619
Nov 08 2022 540.93 6.16 1.15% 534.77 542.135 532.33 652,553
Nov 07 2022 534.77 12.00 2.3% 523.05 537.58 520.5604 804,568
Nov 04 2022 522.77 0.00 +0.00% 526.00 527.16 510.01 0
Nov 04 2022 522.77 -2.74 -0.52% 526.00 527.16 510.01 1,241,990
Nov 03 2022 525.51 -4.79 -0.9% 528.04 531.345 525.47 1,199,974
Nov 02 2022 530.30 -5.58 -1.04% 534.05 539.68 529.83 1,111,950
Nov 01 2022 535.88 -13.13 -2.39% 549.62 550.11 534.26 1,303,088
Oct 31 2022 549.01 0.90 0.16% 544.80 553.66 543.9655 1,088,981
Your Recent History
NYSE
NOC
Northrop G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 08:29:33