Register to chat with like-minded investors on our interactive forums.
NOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 480.30 | 9.73 | 2.07% | 477.56 | 484.445 | 472.1101 | 1,164,589 |
| Jul 25 2024 | 470.57 | 28.45 | 6.43% | 460.00 | 472.83 | 458.93 | 2,050,317 |
| Jul 24 2024 | 442.12 | -0.18 | -0.04% | 444.44 | 445.9533 | 437.02 | 1,326,765 |
| Jul 23 2024 | 442.30 | 4.20 | 0.96% | 439.44 | 443.64 | 437.00 | 681,136 |
| Jul 22 2024 | 438.10 | 0.16 | 0.04% | 437.91 | 438.87 | 435.105 | 790,704 |
| Jul 19 2024 | 437.94 | -1.67 | -0.38% | 442.55 | 442.55 | 434.80 | 719,974 |
| Jul 18 2024 | 439.61 | -0.56 | -0.13% | 439.10 | 445.86 | 437.44 | 891,247 |
| Jul 17 2024 | 440.17 | 5.01 | 1.15% | 434.71 | 441.83 | 433.94 | 1,137,781 |
| Jul 16 2024 | 435.16 | 3.24 | 0.75% | 431.21 | 436.05 | 431.20 | 641,266 |
| Jul 15 2024 | 431.92 | -0.32 | -0.07% | 434.09 | 436.45 | 431.065 | 624,378 |
| Jul 12 2024 | 432.24 | 0.22 | 0.05% | 435.00 | 437.69 | 431.63 | 692,081 |
| Jul 11 2024 | 432.02 | 5.78 | 1.36% | 425.06 | 433.20 | 424.66 | 761,158 |
| Jul 10 2024 | 426.24 | 2.51 | 0.59% | 422.69 | 426.59 | 422.64 | 717,701 |
| Jul 09 2024 | 423.73 | -6.52 | -1.52% | 430.00 | 430.39 | 423.68 | 910,352 |
| Jul 08 2024 | 430.25 | -4.48 | -1.03% | 435.15 | 436.1268 | 429.41 | 727,982 |
| Jul 05 2024 | 434.73 | -2.36 | -0.54% | 437.09 | 437.09 | 432.49 | 436,699 |
| Jul 03 2024 | 437.09 | -0.28 | -0.06% | 436.98 | 438.51 | 434.85 | 303,985 |
| Jul 02 2024 | 437.37 | 2.37 | 0.54% | 434.72 | 437.48 | 433.66 | 504,033 |
| Jul 01 2024 | 435.00 | 0.09 | 0.02% | 437.50 | 440.50 | 433.225 | 718,776 |
| Jun 28 2024 | 434.91 | 0.00 | 0.00% | 434.91 | 434.91 | 434.91 | 0 |
| Jun 27 2024 | 434.91 | 3.42 | 0.79% | 432.05 | 437.60 | 431.99 | 981,564 |
| Jun 26 2024 | 431.49 | 3.01 | 0.70% | 428.51 | 433.229 | 427.11 | 779,460 |
| Jun 25 2024 | 428.48 | -2.19 | -0.51% | 430.91 | 431.555 | 428.43 | 724,316 |
| Jun 24 2024 | 430.67 | -1.42 | -0.33% | 433.57 | 437.70 | 428.84 | 1,077,492 |
| Jun 21 2024 | 432.09 | -2.39 | -0.55% | 431.74 | 433.53 | 427.015 | 1,892,151 |
| Jun 20 2024 | 434.48 | 8.65 | 2.03% | 425.56 | 436.80 | 425.56 | 862,420 |
| Jun 18 2024 | 425.83 | -3.95 | -0.92% | 430.29 | 432.89 | 424.95 | 962,881 |
| Jun 17 2024 | 429.78 | 5.69 | 1.34% | 423.98 | 431.04 | 422.19 | 1,033,501 |
| Jun 14 2024 | 424.09 | 0.67 | 0.16% | 421.52 | 424.11 | 418.60 | 1,085,475 |
| Jun 13 2024 | 423.42 | -3.73 | -0.87% | 426.58 | 426.81 | 420.25 | 1,393,757 |
| Jun 12 2024 | 427.15 | -2.67 | -0.62% | 431.00 | 432.31 | 424.40 | 1,326,171 |
| Jun 11 2024 | 429.82 | -5.95 | -1.37% | 434.66 | 436.00 | 428.97 | 1,385,036 |
| Jun 10 2024 | 435.77 | -4.27 | -0.97% | 440.00 | 441.87 | 435.07 | 1,013,954 |
| Jun 07 2024 | 440.04 | -4.74 | -1.07% | 443.85 | 445.85 | 439.82 | 716,674 |
| Jun 06 2024 | 444.78 | 2.41 | 0.54% | 444.24 | 446.37 | 441.50 | 673,537 |
| Jun 05 2024 | 442.37 | -6.02 | -1.34% | 448.00 | 448.18 | 441.30 | 993,229 |
| Jun 04 2024 | 448.39 | -0.94 | -0.21% | 449.29 | 450.255 | 447.35 | 530,697 |
| Jun 03 2024 | 449.33 | -1.44 | -0.32% | 449.20 | 453.40 | 448.84 | 1,085,625 |
| May 31 2024 | 450.77 | 4.25 | 0.95% | 446.30 | 451.93 | 445.315 | 2,867,158 |
| May 30 2024 | 446.52 | 0.13 | 0.03% | 448.48 | 450.16 | 444.83 | 1,256,782 |
| May 29 2024 | 446.39 | -9.11 | -2.00% | 453.60 | 453.76 | 446.19 | 1,340,714 |
| May 28 2024 | 455.50 | -10.93 | -2.34% | 464.29 | 465.13 | 455.06 | 848,461 |
| May 24 2024 | 466.43 | -0.78 | -0.17% | 465.45 | 467.52 | 464.86 | 420,857 |
| May 23 2024 | 467.21 | -7.48 | -1.58% | 472.08 | 475.05 | 466.24 | 946,773 |
| May 22 2024 | 474.69 | 2.79 | 0.59% | 471.49 | 475.34 | 470.35 | 556,378 |
| May 21 2024 | 471.90 | 2.96 | 0.63% | 470.72 | 473.96 | 468.57 | 579,624 |
| May 20 2024 | 468.94 | -1.28 | -0.27% | 471.90 | 472.09 | 468.09 | 689,386 |
| May 17 2024 | 470.22 | -0.47 | -0.10% | 471.87 | 471.87 | 468.2054 | 966,742 |
| May 16 2024 | 470.69 | 1.04 | 0.22% | 470.32 | 472.42 | 467.63 | 842,387 |
| May 15 2024 | 469.65 | -4.42 | -0.93% | 471.85 | 473.23 | 466.325 | 682,326 |
| May 14 2024 | 474.07 | -2.58 | -0.54% | 477.75 | 479.21 | 473.85 | 505,720 |
| May 13 2024 | 476.65 | 1.85 | 0.39% | 475.20 | 480.725 | 475.20 | 507,034 |
| May 10 2024 | 474.80 | 1.37 | 0.29% | 474.26 | 476.30 | 472.42 | 579,025 |
| May 09 2024 | 473.43 | 1.82 | 0.39% | 471.54 | 474.52 | 471.54 | 868,914 |
| May 08 2024 | 471.61 | -2.14 | -0.45% | 474.00 | 475.76 | 471.36 | 866,617 |
| May 07 2024 | 473.75 | 4.89 | 1.04% | 470.69 | 474.85 | 468.96 | 734,286 |
| May 06 2024 | 468.86 | -0.23 | -0.05% | 470.34 | 471.26 | 467.31 | 868,010 |
| May 03 2024 | 469.09 | -5.91 | -1.24% | 475.65 | 477.52 | 465.23 | 1,443,462 |
| May 02 2024 | 475.00 | -11.37 | -2.34% | 484.91 | 488.48 | 474.33 | 1,363,924 |
| May 01 2024 | 486.37 | 1.34 | 0.28% | 485.12 | 490.2673 | 483.41 | 1,157,280 |
| Apr 30 2024 | 485.03 | -1.19 | -0.24% | 486.45 | 488.0623 | 483.53 | 907,613 |
| Apr 29 2024 | 486.22 | 5.77 | 1.20% | 481.50 | 486.28 | 480.51 | 753,507 |
