Singapore markets closed

Northrop Grumman Corporation (NOC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
470.98+8.40 (+1.82%)
At close: 04:00PM EDT
474.50 +3.52 (+0.75%)
Pre-market: 07:32AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024464.93472.45462.07470.98470.981,006,300
19 Apr 2024455.59463.50453.07462.58462.581,213,900
18 Apr 2024449.88456.70449.88452.50452.50846,300
17 Apr 2024452.92453.85448.44452.05452.05818,200
16 Apr 2024453.08456.15450.05450.35450.35953,200
15 Apr 2024461.96464.61446.22451.29451.292,007,800
12 Apr 2024462.03468.21455.82456.11456.111,045,500
11 Apr 2024456.59459.93454.78457.83457.83692,800
10 Apr 2024452.60458.76449.77457.91457.91983,100
09 Apr 2024452.83455.10450.43454.66454.66855,400
08 Apr 2024456.12457.96454.81456.36456.361,509,600
05 Apr 2024457.51459.02452.50454.50454.501,448,700
04 Apr 2024458.00464.65455.60459.48459.482,219,400
03 Apr 2024465.33467.60456.81457.01457.011,271,600
02 Apr 2024472.09473.99465.01466.36466.36801,700
01 Apr 2024478.39478.82470.92471.35471.35794,700
28 Mar 2024479.00480.75478.00478.66478.66632,500
27 Mar 2024472.83477.89471.96477.36477.36823,100
26 Mar 2024469.50473.06468.60469.91469.91503,900
25 Mar 2024471.32472.00467.91469.32469.32446,900
22 Mar 2024468.97471.29467.60468.75468.75615,400
21 Mar 2024471.94473.56467.30467.49467.49798,000
20 Mar 2024468.63471.41466.62470.75470.75617,300
19 Mar 2024465.00467.50462.63467.48467.48726,800
18 Mar 2024461.00463.52459.05462.39462.39540,800
15 Mar 2024457.88464.39457.88461.75461.751,000,000
14 Mar 2024458.00461.39457.23460.86460.86669,900
13 Mar 2024458.56462.20458.03458.23458.23698,500
12 Mar 2024456.55460.90454.53458.84458.841,213,600
11 Mar 2024459.48462.24458.35459.25459.25552,500
08 Mar 2024455.01459.89453.14459.50459.50475,600
07 Mar 2024459.21459.59454.26456.40456.40796,300
06 Mar 2024458.16463.84457.88461.07461.07546,100
05 Mar 2024463.23464.58457.96458.26458.261,450,500
04 Mar 2024456.00461.23455.45460.08460.08692,700
01 Mar 2024461.00461.00453.82454.90454.901,272,600
29 Feb 2024458.38461.50455.41461.02461.02927,200
28 Feb 2024459.61462.08457.21458.95458.95535,600
27 Feb 2024457.58459.27454.00458.36458.36421,100
26 Feb 2024462.27465.75458.88459.34459.34618,600
23 Feb 2024455.82461.56455.54461.10461.10574,600
23 Feb 20241.87 Dividend
22 Feb 2024458.68459.44451.51457.05455.181,801,300
21 Feb 2024454.68461.09453.76460.00458.121,284,700
20 Feb 2024453.22460.54452.85453.91452.051,367,700
16 Feb 2024450.37452.87448.01450.96449.111,016,300
15 Feb 2024447.25451.66446.45450.00448.16974,700
14 Feb 2024447.50450.00443.00446.37444.541,002,200
13 Feb 2024453.76455.58443.15446.17444.341,020,200
12 Feb 2024455.00455.64451.31451.47449.62723,400
09 Feb 2024452.11455.56450.52454.92453.06906,700
08 Feb 2024452.86454.15449.81451.22449.37527,800
07 Feb 2024448.17453.93448.17453.90452.04748,100
06 Feb 2024442.00449.92440.94448.17446.34587,900
05 Feb 2024443.93445.82440.24442.28440.471,656,000
02 Feb 2024445.78447.74441.50446.58444.751,616,400
01 Feb 2024446.77447.77442.70446.22444.392,179,400
31 Jan 2024445.38449.70444.54446.76444.933,213,800
30 Jan 2024443.00445.06437.33443.50441.692,324,800
29 Jan 2024440.00442.56435.15438.31436.52857,100
26 Jan 2024435.74439.27431.52437.96436.171,147,600
25 Jan 2024446.60449.00426.00434.55432.772,293,200
24 Jan 2024466.62472.99462.81463.92462.021,194,800
23 Jan 2024466.54470.89464.82467.92466.011,083,800
22 Jan 2024469.42470.77466.29466.62464.71871,200
19 Jan 2024475.37475.37469.36470.48468.561,369,200
18 Jan 2024475.14476.22468.52474.63472.69875,800
17 Jan 2024477.34482.90473.58473.88471.94612,100
16 Jan 2024481.50482.17476.03477.90475.94734,600
12 Jan 2024468.77481.46468.77481.08479.11701,200
11 Jan 2024472.61473.05465.33467.34465.43544,600
10 Jan 2024472.00477.08471.11471.95470.02499,300
09 Jan 2024475.30477.82470.00472.23470.30617,500
08 Jan 2024466.03475.40465.21475.26473.32658,900
05 Jan 2024472.72472.72467.20469.89467.97511,500
04 Jan 2024481.31483.78471.65471.73469.80791,600
03 Jan 2024474.44483.83470.84474.88472.94773,500
02 Jan 2024469.19476.36467.27470.09468.17742,500
29 Dec 2023466.21468.93465.02468.14466.22403,400
28 Dec 2023463.40467.41463.20465.68463.77387,700
27 Dec 2023462.90465.85462.60464.22462.32378,400
26 Dec 2023462.56465.76462.40464.50462.60420,000
22 Dec 2023461.45465.43461.45463.13461.24362,300
21 Dec 2023458.60461.89458.29459.22457.34484,000
20 Dec 2023462.71463.85457.14457.16455.29598,400
19 Dec 2023465.04467.33462.59464.16462.26600,000
18 Dec 2023462.27466.76460.51465.42463.52757,900
15 Dec 2023460.60462.48455.00461.05459.161,746,200
14 Dec 2023479.59480.00461.69463.66461.761,205,400
13 Dec 2023480.43486.40478.98485.01483.03778,300
12 Dec 2023479.55481.69477.47479.25477.29379,400
11 Dec 2023476.97480.93476.91478.76476.80429,300
08 Dec 2023478.72479.84475.36476.25474.30411,300
07 Dec 2023482.22483.66476.34477.48475.53530,500
06 Dec 2023475.21481.14475.21480.29478.32446,300
05 Dec 2023480.43480.43475.28476.61474.66637,000
04 Dec 2023478.49480.56474.96480.33478.361,079,100
01 Dec 2023476.39480.58475.11479.84477.88696,100
30 Nov 2023469.22476.27468.39475.16473.22701,300
29 Nov 2023470.28471.41464.44467.41465.50554,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...