ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NOC Northrop Grumman Corp Holding Co

433.015
0.925 (0.21%)
Last Updated: 13:32:48
Delayed by 15 minutes

NOC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 480.45 -7.61 -1.56% 487.56 488.35 477.71 1,371,925
Apr 25 2024 488.06 13.49 2.84% 468.77 490.60 465.00 1,362,430
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 1,004,709
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% 453.08 456.15 450.05 953,328
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% 452.60 458.76 449.77 982,925
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% 457.51 459.015 452.50 1,533,737
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% 472.09 473.99 465.01 799,862
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

Your Recent History

Delayed Upgrade Clock