Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Northrop Grumman (NY: NOC )

474.80 +1.37 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	289.29	290.41	288.09	290.17	1,111,020	+0.55(+0.19%)
Sep 27, 2018	287.35	289.69	285.70	289.62	1,405,685	+2.00(+0.70%)
Sep 26, 2018	288.45	289.41	286.23	287.62	1,635,883	+0.16(+0.05%)
Sep 25, 2018	280.40	287.76	279.88	287.46	1,276,868	+7.59(+2.71%)
Sep 24, 2018	280.38	280.78	278.04	279.88	892,004	-0.53(-0.19%)
Sep 21, 2018	277.03	281.54	276.81	280.40	1,851,372	+4.83(+1.75%)
Sep 20, 2018	285.08	286.04	271.24	275.58	2,698,897	-9.92(-3.47%)
Sep 19, 2018	290.44	291.75	284.32	285.50	1,994,179	-4.91(-1.69%)
Sep 18, 2018	284.74	290.80	284.74	290.41	1,432,923	+6.04(+2.13%)
Sep 17, 2018	281.09	284.80	280.70	284.36	1,219,913	+3.36(+1.20%)
Sep 14, 2018	277.76	281.36	277.04	281.00	916,553	+3.59(+1.30%)
Sep 13, 2018	277.49	281.64	274.32	277.41	1,300,790	-0.11(-0.04%)
Sep 12, 2018	276.16	278.33	275.62	277.52	983,794	+0.51(+0.18%)
Sep 11, 2018	276.94	279.25	275.93	277.00	1,370,510	-0.89(-0.32%)
Sep 10, 2018	275.09	277.96	272.98	277.89	1,942,374	+3.13(+1.14%)
Sep 07, 2018	275.40	275.52	272.84	274.76	810,023	-1.07(-0.39%)
Sep 06, 2018	271.58	276.28	271.58	275.83	1,280,789	+4.52(+1.66%)
Sep 05, 2018	271.50	272.60	270.41	271.32	707,239	-0.82(-0.30%)
Sep 04, 2018	272.17	273.11	270.83	272.14	1,202,703	-0.77(-0.28%)
Aug 31, 2018		272.91	272.91	272.91	0	-0.18(-0.07%)
Aug 30, 2018	271.57	273.83	270.80	273.09	1,107,386	+1.44(+0.53%)
Aug 29, 2018	273.66	274.84	270.92	271.65	1,349,021	-3.02(-1.10%)
Aug 28, 2018	274.69	274.98	272.56	274.66	872,380	+0.26(+0.09%)
Aug 27, 2018	273.54	275.10	272.60	274.41	695,837	+1.91(+0.70%)
Aug 24, 2018	270.96	274.15	270.96	272.50	1,066,942	+1.52(+0.56%)
Aug 23, 2018	270.10	272.87	269.30	270.98	1,547,536	+0.31(+0.11%)
Aug 22, 2018	270.53	272.44	270.18	270.67	1,081,504	-0.86(-0.32%)
Aug 21, 2018	270.26	272.04	270.11	271.52	1,815,216	+0.62(+0.23%)
Aug 20, 2018	268.63	271.91	267.99	270.91	1,285,106	+2.83(+1.06%)
Aug 17, 2018	265.20	269.36	264.78	268.07	1,238,073	+2.19(+0.82%)
Aug 16, 2018	266.13	267.47	265.23	265.89	1,026,779	+0.44(+0.16%)
Aug 15, 2018	266.42	266.98	264.08	265.45	1,159,726	-2.14(-0.80%)
Aug 14, 2018	266.79	269.81	265.93	267.59	1,042,734	+1.68(+0.63%)
Aug 13, 2018	265.20	267.19	264.34	265.92	984,413	+0.64(+0.24%)
Aug 10, 2018	264.83	268.36	263.44	265.28	1,084,550	-0.10(-0.04%)
Aug 09, 2018	269.27	269.29	263.95	265.38	1,817,195	-3.20(-1.19%)
Aug 08, 2018	268.99	269.36	267.04	268.58	741,960	-0.28(-0.10%)
Aug 07, 2018	269.26	271.20	266.82	268.87	1,188,158	-0.16(-0.06%)
Aug 06, 2018	270.00	270.49	266.24	269.02	1,094,849	-1.66(-0.61%)
Aug 03, 2018	271.75	271.97	268.63	270.68	773,109	-1.31(-0.48%)
Aug 02, 2018	271.09	273.29	270.20	271.99	1,015,077	-2.01(-0.73%)
Aug 01, 2018	273.18	274.52	271.12	274.00	1,621,520	+0.37(+0.14%)
Jul 31, 2018	270.18	275.51	268.37	273.63	1,893,205	+5.15(+1.92%)
Jul 30, 2018	273.79	274.68	267.86	268.48	1,397,700	-6.21(-2.26%)
Jul 27, 2018	269.53	275.52	269.53	274.69	2,356,337	+5.77(+2.15%)
Jul 26, 2018	267.26	269.09	261.43	268.91	3,521,237	-0.17(-0.06%)
Jul 25, 2018	282.29	284.90	267.06	269.08	4,931,438	-18.82(-6.54%)
Jul 24, 2018	291.53	294.84	282.79	287.91	2,115,519	-0.46(-0.16%)
Jul 23, 2018		294.97	288.07	288.36	864,739	-6.61(-2.24%)
Jul 20, 2018	293.88	296.20	292.69	294.97	748,144	-0.21(-0.07%)
Jul 19, 2018	294.08	295.41	292.32	295.18	940,324	+0.41(+0.14%)
Jul 18, 2018	293.37	295.41	291.87	294.77	1,011,586	+2.29(+0.78%)
Jul 17, 2018	292.26	293.70	291.11	292.49	837,643	+0.79(+0.27%)
Jul 16, 2018	293.94	295.46	291.47	291.69	667,220	-1.28(-0.44%)
Jul 13, 2018	291.35	293.50	288.81	292.97	1,557,995	-0.36(-0.12%)
Jul 12, 2018		293.68	285.97	293.33	1,335,705	+9.43(+3.32%)
Jul 11, 2018	285.12	286.46	283.25	283.90	791,354	-3.05(-1.06%)
Jul 10, 2018	285.70	287.30	284.63	286.95	879,516	+1.29(+0.45%)
Jul 09, 2018	280.91	287.15	280.58	285.66	948,928	+5.77(+2.06%)
Jul 06, 2018	279.89	282.37	277.85	279.88	757,964	-0.81(-0.29%)
Jul 05, 2018	281.87	282.76	278.24	280.69	735,339	-0.54(-0.19%)
Jul 03, 2018		281.23	281.23	281.23	0	-0.03(-0.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Northrop Grumman (NY: NOC )

Historical Prices