Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	430.59	432.01	427.68	427.71	509,946	-1.69(-0.39%)
Aug 30, 2023	425.87	430.59	425.64	429.40	484,678	+4.68(+1.10%)
Aug 29, 2023	424.57	425.84	420.71	424.72	547,867	-1.08(-0.25%)
Aug 28, 2023	424.01	425.97	424.01	425.80	511,622	+1.57(+0.37%)
Aug 25, 2023	427.09	427.87	423.18	424.23	441,977	-0.74(-0.17%)
Aug 24, 2023	426.96	430.39	424.91	424.97	527,158	-2.30(-0.54%)
Aug 23, 2023	431.62	432.67	426.14	427.27	567,657	-3.16(-0.73%)
Aug 22, 2023	427.25	430.90	426.77	430.43	608,075	+3.97(+0.93%)
Aug 21, 2023	422.01	427.46	421.91	426.45	551,675	+3.46(+0.82%)
Aug 18, 2023	420.99	430.24	420.98	422.99	728,599	+0.98(+0.23%)
Aug 17, 2023	421.02	425.04	420.96	422.01	585,974	+1.85(+0.44%)
Aug 16, 2023	415.43	421.39	415.43	420.16	526,954	+4.05(+0.97%)
Aug 15, 2023	420.65	421.27	414.69	416.11	593,603	-6.18(-1.46%)
Aug 14, 2023	424.03	425.67	421.85	422.28	525,476	-1.57(-0.37%)
Aug 11, 2023	423.09	425.44	422.50	423.86	746,499	+0.77(+0.18%)
Aug 10, 2023	427.10	427.48	422.47	423.09	814,210	-5.19(-1.21%)
Aug 09, 2023	425.77	430.27	425.24	428.28	1,574,104	+2.61(+0.61%)
Aug 08, 2023	428.72	431.10	425.10	425.68	676,067	-3.70(-0.86%)
Aug 07, 2023	430.56	432.03	425.88	429.37	1,311,194	-1.85(-0.43%)
Aug 04, 2023	436.61	437.35	430.37	431.22	593,911	-4.00(-0.92%)
Aug 03, 2023	439.73	440.51	434.24	435.22	771,334	-4.78(-1.09%)
Aug 02, 2023	440.42	440.96	436.95	440.00	844,520	-0.67(-0.15%)
Aug 01, 2023	438.45	442.16	437.57	440.67	586,534	+3.10(+0.71%)
Jul 31, 2023	442.98	442.98	435.12	437.57	1,048,540	-4.60(-1.04%)
Jul 28, 2023	438.42	444.85	438.06	442.18	1,146,166	+4.30(+0.98%)
Jul 27, 2023	435.33	439.52	424.40	437.88	1,748,802	-11.65(-2.59%)
Jul 26, 2023	449.54	452.15	446.44	449.53	911,285	-0.03(-0.01%)
Jul 25, 2023	438.03	449.66	436.64	449.56	860,446	+4.90(+1.10%)
Jul 24, 2023	446.33	447.73	443.87	444.66	560,807	-1.19(-0.27%)
Jul 21, 2023	446.53	449.43	444.36	445.85	603,420	-0.92(-0.21%)
Jul 20, 2023	440.06	447.56	435.79	446.78	994,833	+11.88(+2.73%)
Jul 19, 2023	435.04	438.39	431.32	434.90	949,517	-0.39(-0.09%)
Jul 18, 2023	449.07	452.95	433.15	435.29	1,284,460	-11.37(-2.54%)
Jul 17, 2023	444.33	449.37	441.85	446.66	876,114	+3.54(+0.80%)
Jul 14, 2023	448.34	448.63	442.24	443.12	614,600	-6.28(-1.40%)
Jul 13, 2023	444.74	450.32	443.24	449.40	561,991	+3.62(+0.81%)
Jul 12, 2023	453.74	453.79	445.62	445.78	702,769	-7.28(-1.61%)
Jul 11, 2023	446.33	454.29	445.61	453.06	699,733	+8.02(+1.80%)
Jul 10, 2023	445.04	447.94	443.83	445.04	503,065	+0.14(+0.03%)
Jul 07, 2023	447.40	448.23	443.24	444.90	587,277	-3.47(-0.77%)
Jul 06, 2023	450.80	452.99	446.46	448.37	685,263	-3.02(-0.67%)
Jul 05, 2023	450.19	451.96	445.56	451.39	375,541	+0.88(+0.19%)
Jul 03, 2023	445.55	451.18	444.67	450.51	243,645	+2.32(+0.52%)
Jun 30, 2023	445.59	451.84	442.40	448.19	780,008	+4.50(+1.01%)
Jun 29, 2023	435.37	443.91	435.02	443.69	540,183	+8.42(+1.93%)
Jun 28, 2023	441.30	443.05	433.32	435.27	629,412	-5.68(-1.29%)
Jun 27, 2023	440.76	443.91	437.91	440.96	544,243	+0.41(+0.09%)
Jun 26, 2023	442.09	442.42	435.41	440.54	756,881	-5.93(-1.33%)
Jun 23, 2023	450.49	452.43	445.08	446.47	565,148	-3.94(-0.88%)
Jun 22, 2023	453.26	453.29	448.20	450.42	462,101	-4.34(-0.95%)
Jun 21, 2023	446.65	454.91	446.59	454.75	503,782	+7.99(+1.79%)
Jun 20, 2023	451.29	453.00	446.51	446.76	518,999	-3.94(-0.87%)
Jun 16, 2023	445.54	451.25	445.05	450.70	1,199,088	+5.39(+1.21%)
Jun 15, 2023	442.19	447.19	439.30	445.31	553,775	+12.29(+2.84%)
May 08, 2023	438.98	441.55	432.66	433.02	426,896	-4.47(-1.02%)
May 05, 2023	434.21	439.10	432.72	437.50	484,857	+4.48(+1.04%)
May 04, 2023	434.04	435.99	426.13	433.01	659,427	-1.45(-0.33%)
May 03, 2023	438.20	442.85	434.32	434.46	531,233	-4.99(-1.14%)
May 02, 2023	451.22	451.23	439.23	439.45	786,757	-13.62(-3.01%)
May 01, 2023	452.32	456.31	450.01	453.07	643,716	+1.42(+0.31%)
Apr 28, 2023	450.77	451.95	446.03	451.65	723,892	+3.51(+0.78%)
Apr 27, 2023	443.05	450.09	433.76	448.14	1,400,182	+8.41(+1.91%)
Apr 26, 2023	453.05	454.65	439.71	439.73	1,464,937	-16.04(-3.52%)
Apr 25, 2023	460.31	460.31	454.74	455.77	706,133	-5.34(-1.16%)
Apr 24, 2023	461.34	462.78	456.77	461.10	606,230	-1.05(-0.23%)
Apr 21, 2023	465.80	465.80	459.06	462.15	1,551,808	-2.14(-0.46%)
Apr 20, 2023	468.43	468.43	462.23	464.30	522,570	-2.83(-0.61%)
Apr 19, 2023	470.44	472.73	466.27	467.12	492,885	-2.35(-0.50%)
Apr 18, 2023	465.82	473.32	465.82	469.48	772,185	+4.58(+0.99%)
Apr 17, 2023	463.13	467.72	461.55	464.89	611,155	+2.17(+0.47%)
Apr 14, 2023	460.74	463.23	458.99	462.72	512,625	-1.56(-0.34%)
Apr 13, 2023	462.16	466.14	459.88	464.27	551,499	+1.36(+0.29%)
Apr 12, 2023	457.69	464.83	456.31	462.91	587,173	+4.41(+0.96%)
Apr 11, 2023	466.19	466.19	457.78	458.51	670,975	-8.10(-1.74%)
Apr 10, 2023	461.16	468.20	461.16	466.61	607,631	+6.02(+1.31%)
Apr 06, 2023	464.79	466.33	458.53	460.58	588,123	-0.51(-0.11%)
Apr 05, 2023	457.48	463.73	457.48	461.09	722,081	+2.75(+0.60%)
Apr 04, 2023	458.96	462.10	455.31	458.34	505,817	-1.07(-0.23%)
Apr 03, 2023	453.64	461.72	453.00	459.41	589,858	+7.31(+1.62%)
Mar 31, 2023	453.33	453.66	449.87	452.10	654,251	+0.73(+0.16%)
Mar 30, 2023	450.86	453.27	448.94	451.37	553,046	-0.58(-0.13%)
Mar 29, 2023	449.80	452.94	447.96	451.95	596,660	+2.52(+0.56%)
Mar 28, 2023	448.76	451.88	448.05	449.43	523,645	+0.73(+0.16%)
Mar 27, 2023	449.52	450.21	445.69	448.70	639,920	+2.94(+0.66%)
Mar 24, 2023	435.80	446.69	433.76	445.76	1,027,826	+10.58(+2.43%)
Mar 23, 2023	434.75	436.76	431.52	435.18	1,147,821	+0.82(+0.19%)
Mar 22, 2023	440.83	442.97	433.85	434.35	764,653	-6.25(-1.42%)
Mar 21, 2023	444.33	445.18	437.75	440.60	694,606	+0.71(+0.16%)
Mar 20, 2023	435.99	442.88	435.73	439.89	676,426	+5.54(+1.28%)
Mar 17, 2023	440.43	440.78	432.11	434.35	1,633,354	-6.41(-1.45%)
Mar 16, 2023	439.75	446.46	438.66	440.77	1,103,600	+1.22(+0.28%)
Mar 15, 2023	439.61	446.87	430.70	439.54	1,551,858	-4.66(-1.05%)
Mar 14, 2023	448.35	450.39	439.87	444.20	1,820,939	-4.00(-0.89%)
Mar 13, 2023	445.21	453.22	444.26	448.20	1,263,582	-2.00(-0.44%)
Mar 10, 2023	448.97	453.53	447.66	450.19	788,735	+0.72(+0.16%)
Mar 09, 2023	459.84	459.84	448.65	449.47	852,655	-6.08(-1.33%)
Mar 08, 2023	462.16	465.71	451.31	455.55	1,122,877	-6.81(-1.47%)
Mar 07, 2023	461.04	466.05	460.87	462.36	942,852	+1.94(+0.42%)
Mar 06, 2023	456.89	464.51	456.25	460.42	777,420	+2.78(+0.61%)
Mar 03, 2023	460.38	460.89	454.84	457.64	742,344	-0.87(-0.19%)
Mar 02, 2023	450.73	459.11	450.73	458.51	560,686	+5.60(+1.24%)
Mar 01, 2023	452.34	455.96	449.68	452.91	601,376	-1.53(-0.34%)
Feb 28, 2023	460.68	461.91	453.65	454.44	780,662	-5.84(-1.27%)
Feb 27, 2023	460.82	464.22	457.63	460.27	695,912	-0.82(-0.18%)
Feb 24, 2023	462.80	468.04	458.78	461.09	642,693	-3.54(-0.76%)
Feb 23, 2023	465.90	470.57	461.17	464.64	1,020,242	-2.41(-0.52%)
Feb 22, 2023	462.39	469.75	462.38	467.05	1,321,349	+4.66(+1.01%)
Feb 21, 2023	463.19	467.46	457.13	462.38	1,304,597	+3.24(+0.71%)
Feb 17, 2023	454.08	459.18	451.49	459.14	850,886	+5.15(+1.13%)
Feb 16, 2023	447.03	457.10	445.23	453.99	992,103	+4.30(+0.96%)
Feb 15, 2023	454.55	456.67	447.73	449.69	848,781	-6.41(-1.41%)
Feb 14, 2023	456.46	459.43	454.50	456.10	1,284,215	+3.15(+0.70%)
Feb 13, 2023	456.39	459.50	447.79	452.95	944,473	+0.41(+0.09%)
Feb 10, 2023	445.96	453.00	445.29	452.54	992,241	+9.77(+2.21%)
Feb 09, 2023	444.69	450.65	441.36	442.77	975,663	-2.16(-0.48%)
Feb 08, 2023	439.99	445.74	439.36	444.93	985,488	+3.81(+0.86%)
Feb 07, 2023	437.07	443.05	432.67	441.12	1,125,953	+3.11(+0.71%)
Feb 06, 2023	432.26	442.67	432.16	438.00	1,353,825	+8.12(+1.89%)
Feb 03, 2023	439.99	443.37	429.28	429.89	1,423,141	-0.21(-0.05%)
Feb 02, 2023	428.72	433.82	425.36	430.10	1,267,253	-1.69(-0.39%)
Feb 01, 2023	434.58	438.06	431.33	431.79	923,515	-5.32(-1.22%)
Jan 31, 2023	430.65	437.13	425.00	437.11	1,352,929	+8.55(+1.99%)
Jan 30, 2023	434.15	437.70	425.84	428.56	1,567,852	+1.59(+0.37%)
Jan 27, 2023	422.61	433.15	420.42	426.97	2,197,254	-5.68(-1.31%)
Jan 26, 2023	446.82	461.66	428.28	432.65	3,203,019	-19.34(-4.28%)
Jan 25, 2023	446.62	454.63	446.50	451.98	1,169,955	+3.88(+0.87%)
Jan 24, 2023	441.18	451.69	397.82	448.10	1,147,136	+8.23(+1.87%)
Jan 23, 2023	440.94	443.39	437.39	439.87	1,081,369	+0.11(+0.02%)
Jan 20, 2023	435.11	441.26	429.35	439.76	2,188,975	+8.24(+1.91%)
Jan 19, 2023	437.21	441.95	431.42	431.52	1,411,057	-3.66(-0.84%)
Jan 18, 2023	442.66	443.00	434.64	435.18	1,975,050	-9.28(-2.09%)
Jan 17, 2023	452.03	453.88	442.66	444.45	1,982,725	-5.72(-1.27%)
Jan 13, 2023	462.82	462.82	443.69	450.17	2,674,197	-25.90(-5.44%)
Jan 12, 2023	479.71	481.94	474.03	476.07	1,125,248	-4.83(-1.00%)
Jan 11, 2023	484.09	487.17	477.55	480.90	967,580	-2.79(-0.58%)
Jan 10, 2023	484.84	490.05	478.97	483.69	924,351	+0.37(+0.08%)
Jan 09, 2023	505.39	505.39	476.21	483.32	1,899,462	-25.38(-4.99%)
Jan 06, 2023	516.88	527.65	492.73	508.70	1,111,868	-6.93(-1.34%)
Jan 05, 2023	513.68	520.69	510.18	515.62	785,804	+2.02(+0.39%)
Jan 04, 2023	522.79	527.16	509.62	513.60	953,367	-13.54(-2.57%)
Jan 03, 2023	531.62	534.43	524.77	527.14	630,613	-5.15(-0.97%)
Dec 30, 2022	529.68	533.52	526.34	532.29	579,015	+3.52(+0.67%)
Dec 29, 2022	527.04	530.94	525.07	528.77	499,339	+1.55(+0.29%)
Dec 28, 2022	530.19	532.06	527.06	527.22	736,013	-0.76(-0.14%)
Dec 27, 2022	524.87	530.76	523.89	527.98	465,889	+6.26(+1.20%)
Dec 23, 2022	518.74	523.16	516.94	521.72	487,729	+3.32(+0.64%)
Dec 22, 2022	525.85	528.87	513.53	518.40	445,450	-7.24(-1.38%)
Dec 21, 2022	518.04	527.37	516.85	525.64	531,594	+9.00(+1.74%)
Dec 20, 2022	520.61	527.61	515.28	516.65	658,078	-2.88(-0.55%)
Dec 19, 2022	516.66	524.87	516.66	519.52	803,295	+2.59(+0.50%)
Dec 16, 2022	514.30	519.39	508.88	516.94	1,464,881	+1.35(+0.26%)
Dec 15, 2022	519.73	520.35	509.86	515.59	495,327	-3.21(-0.62%)
Dec 14, 2022	515.85	524.55	512.14	518.80	589,776	+6.04(+1.18%)
Dec 13, 2022	523.90	523.95	510.57	512.76	874,784	-9.36(-1.79%)
Dec 12, 2022	517.55	522.81	513.09	522.12	554,012	+6.09(+1.18%)
Dec 09, 2022	525.85	532.41	515.92	516.03	604,366	-11.33(-2.15%)
Dec 08, 2022	531.70	533.41	526.10	527.36	388,219	+0.33(+0.06%)
Dec 07, 2022	519.19	527.74	516.97	527.03	597,573	+8.20(+1.58%)
Dec 06, 2022	530.53	530.53	515.47	518.83	591,011	-9.38(-1.78%)
Dec 05, 2022	526.35	529.93	520.82	528.22	687,895	-4.07(-0.76%)
Dec 02, 2022	515.68	536.45	514.52	532.29	864,752	+14.93(+2.89%)
Dec 01, 2022	521.57	522.35	508.87	517.36	582,354	-2.92(-0.56%)
Nov 30, 2022	515.07	521.84	511.66	520.28	806,186	+4.82(+0.94%)
Nov 29, 2022	512.06	516.77	510.43	515.46	395,189	+3.38(+0.66%)
Nov 28, 2022	511.92	517.58	509.69	512.07	502,904	-2.88(-0.56%)
Nov 25, 2022	514.01	516.86	509.34	514.95	260,720	+7.04(+1.39%)
Nov 23, 2022	509.95	511.24	504.05	507.90	569,382	-2.25(-0.44%)
Nov 22, 2022	515.27	519.02	508.96	510.15	653,459	-3.13(-0.61%)
Nov 21, 2022	507.29	517.73	506.11	513.28	885,956	+7.24(+1.43%)
Nov 18, 2022	504.50	510.29	501.57	506.04	888,081	+1.53(+0.30%)
Nov 17, 2022	490.99	505.43	490.87	504.51	977,787	+13.34(+2.72%)
Nov 16, 2022	485.21	493.65	482.33	491.17	1,097,246	+4.29(+0.88%)
Nov 15, 2022	471.60	495.91	466.66	486.88	1,956,192	+18.46(+3.94%)
Nov 14, 2022	482.29	486.25	465.24	468.43	2,256,935	-10.66(-2.22%)
Nov 11, 2022	503.66	504.49	476.65	479.08	2,331,881	-37.81(-7.32%)
Nov 10, 2022	525.84	525.84	509.25	516.90	1,254,679	-1.51(-0.29%)
Nov 09, 2022	525.72	528.18	518.09	518.41	618,716	-7.57(-1.44%)
Nov 08, 2022	518.60	527.15	517.62	525.98	671,098	+5.99(+1.15%)
Nov 07, 2022	508.60	522.72	506.18	519.99	827,416	+11.67(+2.30%)
Nov 04, 2022	511.46	512.59	495.92	508.32	1,277,288	-2.66(-0.52%)
Nov 03, 2022	513.45	516.66	510.95	510.99	1,234,078	-4.66(-0.90%)
Nov 02, 2022	519.29		515.19	515.64	1,143,553	-5.43(-1.04%)
Nov 01, 2022	534.43	534.91	519.50	521.07	1,340,122	-12.77(-2.39%)
Oct 31, 2022	529.75	538.36	528.93	533.84	1,119,929	+0.88(+0.16%)
Oct 28, 2022	525.15	540.90	516.33	532.96	1,354,163	+12.25(+2.35%)
Oct 27, 2022	498.42	522.95	493.96	520.71	1,737,531	+4.40(+0.85%)
Oct 26, 2022	514.93	520.42	510.38	516.32	967,970	+4.12(+0.80%)
Oct 25, 2022	505.99	513.41	503.15	512.19	785,355	+0.77(+0.15%)
Oct 24, 2022	513.04	519.87	509.79	511.43	891,327	+3.21(+0.63%)
Oct 21, 2022	498.40	510.83	495.42	508.22	1,084,234	+9.94(+1.99%)
Oct 20, 2022	497.62	502.22	495.09	498.28	902,898	+1.49(+0.30%)
Oct 19, 2022	490.89	502.51	487.66	496.79	1,394,479	+4.00(+0.81%)
Oct 18, 2022	466.74	495.80	465.74	492.80	1,905,507	+30.83(+6.67%)
Oct 17, 2022	454.30	465.47	453.38	461.96	1,154,317	+10.60(+2.35%)
Oct 14, 2022	482.00	483.24	450.31	451.36	1,689,698	-36.22(-7.43%)
Oct 13, 2022	474.60	489.15	472.94	487.58	948,197	+8.81(+1.84%)
Oct 12, 2022	494.10	494.09	478.60	478.77	1,000,161	-14.52(-2.94%)
Oct 11, 2022	490.20	500.34	489.35	493.29	860,254	+3.38(+0.69%)
Oct 10, 2022	485.04	494.93	484.24	489.91	1,414,680	+7.53(+1.56%)
Oct 07, 2022	471.75	482.80	469.67	482.38	1,128,871	+10.56(+2.24%)
Oct 06, 2022	470.35	472.86	467.70	471.82	622,125	+0.76(+0.16%)
Oct 05, 2022	473.54	475.97	467.40	471.06	638,536	-5.67(-1.19%)
Oct 04, 2022	474.92	483.38	473.55	476.73	1,013,766	+4.44(+0.94%)
Oct 03, 2022	463.27	476.39	460.90	472.29	936,465	+14.97(+3.27%)
Sep 30, 2022	453.61	460.90	453.61	457.32	1,166,803	-0.16(-0.03%)
Sep 29, 2022	467.38	468.78	451.67	457.48	936,830	-12.85(-2.73%)
Sep 28, 2022	462.38	472.42	451.45	470.32	974,839	+9.29(+2.01%)
Sep 27, 2022	464.15	465.95	458.22	461.04	1,052,856	-0.22(-0.05%)
Sep 26, 2022	464.19	468.70	459.31	461.26	675,649	-4.33(-0.93%)
Sep 23, 2022	478.29	478.29	460.98	465.59	902,670	-17.15(-3.55%)
Sep 22, 2022	479.15	486.80	468.93	482.74	1,241,072	+3.49(+0.73%)
Sep 21, 2022	491.52	501.25	479.00	479.25	1,282,169	-1.10(-0.23%)
Sep 20, 2022	474.57	482.37	467.74	480.35	900,630	+5.77(+1.22%)
Sep 19, 2022	469.84	478.96	467.76	474.58	866,922	+2.79(+0.59%)
Sep 16, 2022	470.00	474.37	467.03	471.79	1,147,237	+0.12(+0.02%)
Sep 15, 2022	469.39	474.28	465.32	471.68	779,520	+0.19(+0.04%)
Sep 14, 2022	459.74	471.79	458.81	471.48	1,190,401	+15.51(+3.40%)
Sep 13, 2022	466.32	473.93	452.39	455.97	860,329	-13.00(-2.77%)
Sep 12, 2022	477.48	477.54	468.15	468.97	943,472	-8.86(-1.85%)
Sep 09, 2022	475.94	481.69	472.83	477.83	724,622	+1.63(+0.34%)
Sep 08, 2022	473.61	476.28	468.00	476.20	601,536	+1.90(+0.40%)
Sep 07, 2022	464.60	474.73	462.82	474.30	526,906	+7.82(+1.68%)
Sep 06, 2022	463.62	470.81	463.55	466.48	585,081	+2.71(+0.58%)
Sep 02, 2022	470.62	471.96	461.62	463.77	526,675	-3.28(-0.70%)

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.