PLUS1
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 |