Register for streaming realtime charts, analysis tools, and prices.
NOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 474.57 | -0.11 | -0.02% | 474.68 | 477.12 | 470.78 | 1,123,628 |
| Apr 23 2024 | 474.68 | 3.70 | 0.79% | 473.58 | 476.765 | 470.41 | 1,365,369 |
| Apr 22 2024 | 470.98 | 8.40 | 1.82% | 464.93 | 472.45 | 462.07 | 1,004,492 |
| Apr 19 2024 | 462.58 | 10.08 | 2.23% | 455.59 | 463.50 | 453.065 | 1,213,826 |
| Apr 18 2024 | 452.50 | 0.45 | 0.10% | 449.88 | 456.6999 | 449.88 | 844,185 |
| Apr 17 2024 | 452.05 | 1.70 | 0.38% | 452.92 | 453.85 | 448.435 | 818,188 |
| Apr 16 2024 | 450.35 | -0.94 | -0.21% | 454.16 | 455.34 | 450.05 | 912,969 |
| Apr 15 2024 | 451.29 | -4.82 | -1.06% | 461.96 | 464.61 | 446.22 | 2,007,145 |
| Apr 12 2024 | 456.11 | -1.72 | -0.38% | 462.03 | 468.205 | 455.82 | 1,045,745 |
| Apr 11 2024 | 457.83 | -0.08 | -0.02% | 456.59 | 459.93 | 454.78 | 692,411 |
| Apr 10 2024 | 457.91 | 3.25 | 0.71% | 453.865 | 458.76 | 449.77 | 969,536 |
| Apr 09 2024 | 454.66 | -1.70 | -0.37% | 452.83 | 455.095 | 450.43 | 855,124 |
| Apr 08 2024 | 456.36 | 1.86 | 0.41% | 456.12 | 457.955 | 454.81 | 1,509,328 |
| Apr 05 2024 | 454.50 | -4.98 | -1.08% | 457.51 | 458.8821 | 452.50 | 1,525,255 |
| Apr 04 2024 | 459.48 | 2.47 | 0.54% | 458.00 | 464.65 | 455.60 | 2,219,041 |
| Apr 03 2024 | 457.01 | -9.35 | -2.00% | 466.50 | 467.60 | 456.81 | 1,291,205 |
| Apr 02 2024 | 466.36 | -4.99 | -1.06% | 472.09 | 472.37 | 465.01 | 777,597 |
| Apr 01 2024 | 471.35 | -7.31 | -1.53% | 478.39 | 478.82 | 470.92 | 794,678 |
| Mar 28 2024 | 478.66 | 1.30 | 0.27% | 479.00 | 480.7523 | 478.00 | 714,527 |
| Mar 27 2024 | 477.36 | 7.45 | 1.59% | 472.83 | 477.89 | 471.96 | 823,065 |
| Mar 26 2024 | 469.91 | 0.59 | 0.13% | 469.50 | 473.06 | 468.60 | 503,857 |
| Mar 25 2024 | 469.32 | 0.57 | 0.12% | 471.32 | 472.00 | 467.905 | 446,939 |
| Mar 22 2024 | 468.75 | 1.26 | 0.27% | 468.97 | 471.29 | 467.595 | 615,304 |
| Mar 21 2024 | 467.49 | -3.26 | -0.69% | 471.94 | 473.56 | 467.30 | 797,942 |
| Mar 20 2024 | 470.75 | 3.27 | 0.70% | 468.63 | 471.41 | 466.62 | 617,295 |
| Mar 19 2024 | 467.48 | 5.09 | 1.10% | 465.00 | 467.50 | 462.63 | 726,733 |
| Mar 18 2024 | 462.39 | 0.64 | 0.14% | 461.00 | 463.515 | 459.05 | 540,772 |
| Mar 15 2024 | 461.75 | 0.89 | 0.19% | 457.88 | 463.03 | 457.88 | 964,850 |
| Mar 14 2024 | 460.86 | 2.63 | 0.57% | 458.00 | 461.39 | 457.23 | 669,053 |
| Mar 13 2024 | 458.23 | -0.61 | -0.13% | 458.56 | 462.20 | 458.03 | 697,825 |
| Mar 12 2024 | 458.84 | -0.41 | -0.09% | 458.37 | 460.90 | 454.53 | 1,212,202 |
| Mar 11 2024 | 459.25 | -0.25 | -0.05% | 461.30 | 462.24 | 458.35 | 552,489 |
| Mar 08 2024 | 459.50 | 3.10 | 0.68% | 455.01 | 459.89 | 453.135 | 475,170 |
| Mar 07 2024 | 456.40 | -4.67 | -1.01% | 459.21 | 459.5947 | 454.255 | 794,256 |
| Mar 06 2024 | 461.07 | 2.81 | 0.61% | 458.16 | 463.835 | 457.875 | 546,055 |
| Mar 05 2024 | 458.26 | -1.82 | -0.40% | 463.23 | 464.58 | 457.96 | 1,450,522 |
| Mar 04 2024 | 460.08 | 5.18 | 1.14% | 456.00 | 461.225 | 455.43 | 692,828 |
| Mar 01 2024 | 454.90 | -6.12 | -1.33% | 461.00 | 461.00 | 453.82 | 1,272,178 |
| Feb 29 2024 | 461.02 | 2.07 | 0.45% | 458.38 | 461.50 | 455.4101 | 1,014,320 |
| Feb 28 2024 | 458.95 | 0.59 | 0.13% | 459.24 | 462.08 | 457.21 | 535,627 |
| Feb 27 2024 | 458.36 | -0.98 | -0.21% | 457.58 | 459.27 | 454.00 | 421,370 |
| Feb 26 2024 | 459.34 | -1.76 | -0.38% | 462.27 | 465.75 | 458.88 | 618,447 |
| Feb 23 2024 | 461.10 | 4.05 | 0.89% | 455.82 | 461.56 | 455.54 | 574,549 |
| Feb 22 2024 | 457.05 | -2.95 | -0.64% | 458.68 | 462.00 | 451.51 | 1,801,367 |
| Feb 21 2024 | 460.00 | 6.09 | 1.34% | 454.68 | 461.09 | 453.76 | 1,284,330 |
| Feb 20 2024 | 453.91 | 2.95 | 0.65% | 453.22 | 460.54 | 452.85 | 1,367,757 |
| Feb 16 2024 | 450.96 | 0.96 | 0.21% | 450.37 | 452.87 | 448.01 | 1,016,286 |
| Feb 15 2024 | 450.00 | 3.63 | 0.81% | 447.25 | 451.66 | 446.17 | 974,700 |
| Feb 14 2024 | 446.37 | 0.20 | 0.04% | 447.50 | 450.00 | 443.00 | 1,002,209 |
| Feb 13 2024 | 446.17 | -5.30 | -1.17% | 455.04 | 455.575 | 443.15 | 984,701 |
| Feb 12 2024 | 451.47 | -3.45 | -0.76% | 455.00 | 455.64 | 451.31 | 723,432 |
| Feb 09 2024 | 454.92 | 3.70 | 0.82% | 452.11 | 455.56 | 450.52 | 906,750 |
| Feb 08 2024 | 451.22 | -2.68 | -0.59% | 452.86 | 454.15 | 449.81 | 527,812 |
| Feb 07 2024 | 453.90 | 5.73 | 1.28% | 448.17 | 453.93 | 448.17 | 747,846 |
| Feb 06 2024 | 448.17 | 5.89 | 1.33% | 442.00 | 449.92 | 440.94 | 587,885 |
| Feb 05 2024 | 442.28 | -4.30 | -0.96% | 443.93 | 445.82 | 440.235 | 1,656,025 |
| Feb 02 2024 | 446.58 | 0.36 | 0.08% | 445.78 | 447.74 | 441.50 | 1,616,433 |
| Feb 01 2024 | 446.22 | -0.54 | -0.12% | 446.77 | 447.77 | 442.70 | 2,179,403 |
| Jan 31 2024 | 446.76 | 3.26 | 0.74% | 445.38 | 449.70 | 444.54 | 3,213,783 |
| Jan 30 2024 | 443.50 | 5.19 | 1.18% | 443.00 | 445.06 | 437.33 | 2,325,804 |
| Jan 29 2024 | 438.31 | 0.35 | 0.08% | 440.00 | 442.555 | 435.15 | 856,294 |
| Jan 26 2024 | 437.96 | 3.41 | 0.78% | 435.74 | 439.27 | 431.52 | 1,147,615 |
