Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	347.56	349.23	345.25	346.03	677,032	-2.52(-0.72%)
Jul 29, 2021	345.82	352.53	345.82	348.54	1,065,792	+5.29(+1.54%)
Jul 28, 2021	346.45	347.90	343.00	343.25	592,439	-1.99(-0.58%)
Jul 27, 2021	341.74	347.97	341.69	345.25	601,264	+3.76(+1.10%)
Jul 26, 2021	341.17	342.61	338.67	341.49	751,007	-2.91(-0.84%)
Jul 23, 2021	343.73	344.77	341.96	344.40	501,926	+1.95(+0.57%)
Jul 22, 2021	343.91	344.15	341.52	342.44	576,532	-2.10(-0.61%)
Jul 21, 2021	344.19	346.31	343.04	344.54	663,596	+1.42(+0.41%)
Jul 20, 2021	338.99	345.76	338.99	343.12	956,110	+4.74(+1.40%)
Jul 19, 2021	344.14	345.36	334.23	338.38	909,256	-7.44(-2.15%)
Jul 16, 2021	348.31	348.85	344.43	345.83	817,055	-1.25(-0.36%)
Jul 15, 2021	345.38	348.60	344.78	347.07	515,128	+0.17(+0.05%)
Jul 14, 2021	350.16	351.20	346.60	346.90	1,095,684	-3.29(-0.94%)
Jul 13, 2021	353.25	356.47	350.10	350.19	742,139	-2.80(-0.79%)
Jul 12, 2021	352.83	355.01	351.05	352.99	472,629	-1.42(-0.40%)
Jul 09, 2021	355.04	356.02	352.09	354.41	374,943	+1.79(+0.51%)
Jul 08, 2021	351.63	354.58	350.72	352.62	422,505	-1.26(-0.36%)
Jul 07, 2021	350.14	354.64	348.68	353.88	572,326	+3.44(+0.98%)
Jul 06, 2021	350.80	351.19	345.77	350.44	632,900	-1.48(-0.42%)
Jul 02, 2021	350.70	353.69	348.21	351.92	354,642	+1.51(+0.43%)
Jul 01, 2021	347.47	350.74	346.38	350.41	471,495	+3.99(+1.15%)
Jun 30, 2021	344.39	347.83	344.39	346.42	644,005	+2.97(+0.87%)
Jun 29, 2021	352.50	353.86	343.15	343.44	1,207,520	-9.44(-2.67%)
Jun 28, 2021	355.91	355.91	351.11	352.88	592,736	-2.95(-0.83%)
Jun 25, 2021	351.73	357.84	350.83	355.83	3,080,695	+3.46(+0.98%)
Jun 24, 2021	354.64	354.64	350.33	352.37	676,683	-0.57(-0.16%)
Jun 23, 2021	355.15	355.15	350.88	352.95	744,910	-2.18(-0.61%)
Jun 22, 2021	356.85	356.85	353.70	355.13	515,714	-0.69(-0.19%)
Jun 21, 2021	352.49	357.05	351.15	355.81	937,645	+5.81(+1.66%)
Jun 18, 2021	348.89	352.91	348.14	350.00	2,504,337	-1.44(-0.41%)
Jun 17, 2021	355.77	356.39	349.06	351.44	773,215	-3.35(-0.94%)
Jun 16, 2021	360.48	360.48	354.25	354.79	926,548	-2.66(-0.74%)
Jun 15, 2021	357.83	359.70	356.27	357.44	720,699	+2.64(+0.74%)
Jun 14, 2021	355.01	355.04	352.12	354.81	908,152	-2.70(-0.75%)
Jun 11, 2021	356.38	357.97	352.87	357.50	667,474	+2.43(+0.68%)
Jun 10, 2021	357.44	358.07	353.54	355.07	777,844	-0.09(-0.02%)
Jun 09, 2021	353.74	355.51	351.38	355.16	723,512	+1.42(+0.40%)
Jun 08, 2021	354.62	355.42	350.90	353.74	643,414	-0.69(-0.20%)
Jun 07, 2021	358.78	360.31	352.94	354.43	1,180,412	-5.41(-1.50%)
Jun 04, 2021	356.33	361.29	355.49	359.84	1,384,406	+10.49(+3.00%)
Jun 03, 2021	349.83	350.18	347.43	349.35	817,714	-0.67(-0.19%)
Jun 02, 2021	348.50	352.38	347.66	350.02	520,161	+1.51(+0.43%)
Jun 01, 2021	351.94	352.73	348.13	348.50	801,749	-0.24(-0.07%)
May 28, 2021	351.98	353.12	348.37	348.74	604,110	-2.88(-0.82%)
May 27, 2021	351.46	352.36	347.41	351.62	1,050,601	+3.55(+1.02%)
May 26, 2021	350.55	351.51	346.82	348.07	734,472	-3.10(-0.88%)
May 25, 2021	353.59	355.34	350.55	351.18	716,773	-2.08(-0.59%)
May 24, 2021	353.75	354.95	349.82	353.25	601,425	+1.63(+0.46%)
May 21, 2021	353.60	357.85	350.47	351.62	719,106	-1.42(-0.40%)
May 20, 2021	352.30	355.27	352.24	353.05	828,950	+1.01(+0.29%)
May 19, 2021	349.55	352.13	345.03	352.04	722,281	+2.16(+0.62%)
May 18, 2021	352.96	354.71	349.78	349.88	775,376	-4.03(-1.14%)
May 17, 2021	353.56	355.63	352.47	353.91	683,675	+1.20(+0.34%)
May 14, 2021	352.13	353.94	351.33	352.71	797,862	+1.47(+0.42%)
May 13, 2021	344.38	353.81	344.10	351.24	800,810	+6.56(+1.90%)
May 12, 2021	349.88	352.69	344.70	344.68	1,053,164	-4.89(-1.40%)
May 11, 2021	353.43	355.06	347.37	349.57	1,005,654	-5.22(-1.47%)
May 10, 2021	354.32	359.36	354.32	354.79	753,259	+3.01(+0.86%)
May 07, 2021	350.41	353.75	347.63	351.78	1,011,052	+0.55(+0.16%)
May 06, 2021	354.99	356.81	349.57	351.23	1,130,173	-2.79(-0.79%)
May 05, 2021	352.59	354.26	347.83	354.02	1,534,676	+4.62(+1.32%)
May 04, 2021	344.20	349.77	343.12	349.40	1,189,171	+6.76(+1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.