Canada markets close in 47 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
522.80+1.17 (+0.23%)
As of 03:07PM EDT. Market open.
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 2024522.73522.94517.44522.80522.80171,830
Sept 18, 2024520.75526.72516.94521.63521.63532,600
Sept 17, 2024515.00521.91513.22520.75520.75423,000
Sept 16, 2024524.16527.50519.54521.27521.27338,500
Sept 13, 2024517.34521.53516.09519.78519.78292,800
Sept 12, 2024512.59519.05512.59518.54518.54473,600
Sept 11, 2024517.47518.45508.13515.93515.93650,200
Sept 10, 2024525.52527.01519.32519.97519.97561,500
Sept 09, 2024517.00525.10517.00524.21524.21642,000
Sept 06, 2024519.39522.89514.73515.00515.00535,700
Sept 05, 2024524.74525.80516.33519.39519.39384,300
Sept 04, 2024524.01528.76520.20523.68523.68580,100
Sept 03, 2024522.65526.66520.51522.69522.69810,700
Sept 03, 20242.06 Dividend
Aug 30, 2024516.50523.62516.17523.21521.15712,700
Aug 29, 2024514.00521.52512.20519.35517.31509,500
Aug 28, 2024515.56517.48510.14513.56511.54638,700
Aug 27, 2024512.05513.91508.00512.44510.42434,000
Aug 26, 2024510.36512.34508.81512.00509.98515,000
Aug 23, 2024510.00510.40505.24509.34507.33554,900
Aug 22, 2024506.21511.87506.21509.63507.62500,800
Aug 21, 2024508.91509.42504.87506.86504.86527,300
Aug 20, 2024504.50508.06500.52508.04506.04452,900
Aug 19, 2024506.75508.47503.52504.87502.88344,300
Aug 16, 2024504.42507.73502.12506.66504.67580,300
Aug 15, 2024504.63505.24501.32503.70501.72611,800
Aug 14, 2024501.47507.53500.83505.00503.01720,100
Aug 13, 2024501.49502.51496.45502.38500.40781,000
Aug 12, 2024495.49502.69492.00501.66499.68922,800
Aug 09, 2024492.47495.86487.00494.34492.39519,100
Aug 08, 2024487.67495.32484.86491.32489.39544,400
Aug 07, 2024483.36495.05480.68489.75487.82739,800
Aug 06, 2024493.23495.50485.96486.53484.61741,500
Aug 05, 2024497.48506.83486.29492.63490.69967,500
Aug 02, 2024495.98505.00485.70494.55492.601,045,600
Aug 01, 2024485.80494.65483.41493.36491.42997,800
Jul 31, 2024486.54489.38482.85484.32482.411,454,400
Jul 30, 2024476.58489.06475.02486.73484.81745,000
Jul 29, 2024481.05482.54475.24477.29475.41877,300
Jul 26, 2024477.56484.45472.11480.30478.411,164,600
Jul 25, 2024460.93472.83458.93470.57468.722,050,800
Jul 24, 2024444.44445.95437.02442.12440.381,301,000
Jul 23, 2024439.44443.64437.00442.30440.56681,200
Jul 22, 2024437.60438.87435.11438.10436.38790,700
Jul 19, 2024442.55442.55434.80437.94436.22720,000
Jul 18, 2024437.44445.86437.44439.61437.88891,200
Jul 17, 2024434.71441.83433.94440.17438.441,140,100
Jul 16, 2024431.21436.05431.20435.16433.45641,300
Jul 15, 2024434.01436.45431.07431.92430.22624,400
Jul 12, 2024435.00437.69431.63432.24430.54692,100
Jul 11, 2024425.06433.20424.66432.02430.32761,200
Jul 10, 2024422.69426.59422.69426.24424.56717,700
Jul 09, 2024430.00430.39423.68423.73422.06910,300
Jul 08, 2024435.15436.13429.41430.25428.56727,900
Jul 05, 2024437.09437.09432.49434.73433.02436,700
Jul 03, 2024436.98438.51434.85437.09435.37304,000
Jul 02, 2024434.72437.48433.66437.37435.65504,000
Jul 01, 2024437.60440.50433.23435.00433.29719,100
Jun 28, 2024436.31438.10433.95435.95434.231,103,100
Jun 27, 2024432.54437.60431.99434.91433.20981,600
Jun 26, 2024430.33433.23427.11431.49429.79779,500
Jun 25, 2024430.91431.56428.43428.48426.79724,400
Jun 24, 2024433.90437.70428.84430.67428.971,077,500
Jun 21, 2024431.74433.53427.02432.09430.391,888,800
Jun 20, 2024425.56436.80425.56434.48432.77863,800
Jun 18, 2024430.29432.89424.95425.83424.15963,100
Jun 17, 2024423.04431.04422.19429.78428.091,033,400
Jun 14, 2024422.09424.11418.60424.09422.421,085,600
Jun 13, 2024426.58426.81420.25423.42421.751,393,800
Jun 12, 2024430.23432.31424.40427.15425.471,326,200
Jun 11, 2024434.25436.00428.97429.82428.131,385,000
Jun 10, 2024440.00441.87435.07435.77434.051,013,900
Jun 07, 2024443.85445.85439.82440.04438.31716,600
Jun 06, 2024442.40446.37441.50444.78443.03673,500
Jun 05, 2024447.66448.18441.30442.37440.63993,800
Jun 04, 2024449.29450.25447.35448.39446.62530,700
Jun 03, 2024449.20453.40448.84449.33447.561,085,600
May 31, 2024446.30451.93445.32450.77449.002,867,200
May 30, 2024448.48450.16444.83446.52444.761,257,000
May 29, 2024453.60453.76446.19446.39444.631,340,700
May 28, 2024465.13465.13455.06455.50453.71848,400
May 24, 2024465.45467.52464.86466.43464.59420,800
May 24, 20242.06 Dividend
May 23, 2024472.08475.05466.24467.21463.32947,100
May 22, 2024470.97475.34470.35474.69470.74556,400
May 21, 2024470.72473.96468.57471.90467.97579,600
May 20, 2024471.90472.09468.09468.94465.03689,400
May 17, 2024471.87471.87468.21470.22466.30966,700
May 16, 2024470.32472.42467.63470.69466.77842,400
May 15, 2024471.85473.23466.33469.65465.74682,300
May 14, 2024477.75479.21473.85474.07470.12505,700
May 13, 2024475.20480.73475.20476.65472.68507,000
May 10, 2024474.26476.30472.42474.80470.85579,000
May 09, 2024471.54474.52471.54473.43469.49868,900
May 08, 2024474.61475.76471.36471.61467.68866,600
May 07, 2024470.69474.85468.96473.75469.80734,300
May 06, 2024470.34471.26467.31468.86464.95862,300
May 03, 2024475.65477.52465.23469.09465.181,443,400
May 02, 2024484.91488.48474.33475.00471.041,373,000
May 01, 2024485.12490.27483.41486.37482.321,157,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...