Singapore markets open in 3 hours 45 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
431.92-0.32 (-0.07%)
At close: 04:00PM EDT
432.35 +0.43 (+0.10%)
After hours: 04:59PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024434.01436.45431.07431.92431.92581,463
12 Jul 2024435.00437.69431.63432.24432.24692,100
11 Jul 2024425.06433.20424.66432.02432.02761,200
10 Jul 2024422.69426.59422.69426.24426.24717,700
09 Jul 2024430.00430.39423.68423.73423.73910,300
08 Jul 2024435.15436.13429.41430.25430.25727,900
05 Jul 2024437.09437.09432.49434.73434.73436,700
03 Jul 2024436.98438.51434.85437.09437.09304,000
02 Jul 2024434.72437.48433.66437.37437.37504,000
01 Jul 2024437.60440.50433.23435.00435.00719,100
28 Jun 2024436.31438.10433.95435.95435.951,103,100
27 Jun 2024432.54437.60431.99434.91434.91981,600
26 Jun 2024430.33433.23427.11431.49431.49779,500
25 Jun 2024430.91431.56428.43428.48428.48724,400
24 Jun 2024433.90437.70428.84430.67430.671,077,500
21 Jun 2024431.74433.53427.02432.09432.091,888,800
20 Jun 2024425.56436.80425.56434.48434.48863,800
18 Jun 2024430.29432.89424.95425.83425.83963,100
17 Jun 2024423.04431.04422.19429.78429.781,033,400
14 Jun 2024422.09424.11418.60424.09424.091,085,600
13 Jun 2024426.58426.81420.25423.42423.421,393,800
12 Jun 2024430.23432.31424.40427.15427.151,326,200
11 Jun 2024434.25436.00428.97429.82429.821,385,000
10 Jun 2024440.00441.87435.07435.77435.771,013,900
07 Jun 2024443.85445.85439.82440.04440.04716,600
06 Jun 2024442.40446.37441.50444.78444.78673,500
05 Jun 2024447.66448.18441.30442.37442.37993,800
04 Jun 2024449.29450.25447.35448.39448.39530,700
03 Jun 2024449.20453.40448.84449.33449.331,085,600
31 May 2024446.30451.93445.32450.77450.772,867,200
30 May 2024448.48450.16444.83446.52446.521,257,000
29 May 2024453.60453.76446.19446.39446.391,340,700
28 May 2024465.13465.13455.06455.50455.50848,400
24 May 2024465.45467.52464.86466.43466.43420,800
24 May 20242.06 Dividend
23 May 2024472.08475.05466.24467.21465.15947,100
22 May 2024470.97475.34470.35474.69472.60556,400
21 May 2024470.72473.96468.57471.90469.82579,600
20 May 2024471.90472.09468.09468.94466.87689,400
17 May 2024471.87471.87468.21470.22468.15966,700
16 May 2024470.32472.42467.63470.69468.61842,400
15 May 2024471.85473.23466.33469.65467.58682,300
14 May 2024477.75479.21473.85474.07471.98505,700
13 May 2024475.20480.73475.20476.65474.55507,000
10 May 2024474.26476.30472.42474.80472.71579,000
09 May 2024471.54474.52471.54473.43471.34868,900
08 May 2024474.61475.76471.36471.61469.53866,600
07 May 2024470.69474.85468.96473.75471.66734,300
06 May 2024470.34471.26467.31468.86466.79862,300
03 May 2024475.65477.52465.23469.09467.021,443,400
02 May 2024484.91488.48474.33475.00472.911,373,000
01 May 2024485.12490.27483.41486.37484.231,157,300
30 Apr 2024486.45488.06483.53485.03482.89909,000
29 Apr 2024481.50486.28480.75486.22484.08714,400
26 Apr 2024487.56488.35477.71480.45478.331,371,900
25 Apr 2024468.77490.60465.00488.06485.911,365,400
24 Apr 2024475.09477.12470.78474.57472.481,124,100
23 Apr 2024473.58476.77470.41474.68472.591,365,400
22 Apr 2024464.93472.45462.07470.98468.901,006,300
19 Apr 2024455.59463.50453.07462.58460.541,213,900
18 Apr 2024449.88456.70449.88452.50450.50846,300
17 Apr 2024452.92453.85448.44452.05450.06818,200
16 Apr 2024453.08456.15450.05450.35448.36953,200
15 Apr 2024461.96464.61446.22451.29449.302,007,800
12 Apr 2024462.03468.21455.82456.11454.101,045,500
11 Apr 2024456.59459.93454.78457.83455.81692,800
10 Apr 2024452.60458.76449.77457.91455.89983,100
09 Apr 2024452.83455.10450.43454.66452.66855,400
08 Apr 2024456.12457.96454.81456.36454.351,509,600
05 Apr 2024457.51459.02452.50454.50452.501,448,700
04 Apr 2024458.00464.65455.60459.48457.452,219,400
03 Apr 2024465.33467.60456.81457.01454.991,271,600
02 Apr 2024472.09473.99465.01466.36464.30801,700
01 Apr 2024478.39478.82470.92471.35469.27794,700
28 Mar 2024479.00480.75478.00478.66476.55632,500
27 Mar 2024472.83477.89471.96477.36475.26823,100
26 Mar 2024469.50473.06468.60469.91467.84503,900
25 Mar 2024471.32472.00467.91469.32467.25446,900
22 Mar 2024468.97471.29467.60468.75466.68615,400
21 Mar 2024471.94473.56467.30467.49465.43798,000
20 Mar 2024468.63471.41466.62470.75468.67617,300
19 Mar 2024465.00467.50462.63467.48465.42726,800
18 Mar 2024461.00463.52459.05462.39460.35540,800
15 Mar 2024457.88464.39457.88461.75459.711,000,000
14 Mar 2024458.00461.39457.23460.86458.83669,900
13 Mar 2024458.56462.20458.03458.23456.21698,500
12 Mar 2024456.55460.90454.53458.84456.821,213,600
11 Mar 2024459.48462.24458.35459.25457.23552,500
08 Mar 2024455.01459.89453.14459.50457.47475,600
07 Mar 2024459.21459.59454.26456.40454.39796,300
06 Mar 2024458.16463.84457.88461.07459.04546,100
05 Mar 2024463.23464.58457.96458.26456.241,450,500
04 Mar 2024456.00461.23455.45460.08458.05692,700
01 Mar 2024461.00461.00453.82454.90452.891,272,600
29 Feb 2024458.38461.50455.41461.02458.99927,200
28 Feb 2024459.61462.08457.21458.95456.93535,600
27 Feb 2024457.58459.27454.00458.36456.34421,100
26 Feb 2024462.27465.75458.88459.34457.31618,600
23 Feb 2024455.82461.56455.54461.10459.07574,600
23 Feb 20241.87 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...