Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 290.29 290.80 286.27 289.13 821,807 -1.49(-0.51%)
Jun 29, 2020 286.67 290.62 285.26 290.62 780,576 +6.73(+2.37%)
Jun 26, 2020 282.77 287.85 281.13 283.88 1,367,971 +0.10(+0.04%)
Jun 25, 2020 282.48 284.52 276.49 283.78 1,367,007 -0.15(-0.05%)
Jun 24, 2020 286.47 287.12 281.43 283.93 1,294,083 -4.88(-1.69%)
Jun 23, 2020 297.98 298.12 288.52 288.81 1,041,697 -7.96(-2.68%)
Jun 22, 2020 293.35 296.80 291.14 296.77 891,207 +2.73(+0.93%)
Jun 19, 2020 302.82 303.36 293.78 294.04 1,313,423 -4.86(-1.63%)
Jun 18, 2020 300.61 302.34 297.27 298.90 788,199 -4.19(-1.38%)
Jun 17, 2020 304.52 307.77 301.48 303.10 652,032 -2.30(-0.75%)
Jun 16, 2020 305.15 309.85 298.83 305.40 1,140,184 +10.46(+3.55%)
Jun 15, 2020 292.24 297.20 290.17 294.94 1,269,926 -3.82(-1.28%)
Jun 12, 2020 309.12 309.12 294.43 298.76 869,908 -3.11(-1.03%)
Jun 11, 2020 310.35 316.68 301.71 301.87 1,026,445 -19.05(-5.94%)
Jun 10, 2020 320.92 323.59 318.30 320.93 644,531 -1.20(-0.37%)
Jun 09, 2020 326.22 326.22 320.68 322.13 1,105,080 -5.89(-1.79%)
Jun 08, 2020 321.24 328.47 321.14 328.02 703,360 +6.29(+1.96%)
Jun 05, 2020 322.81 325.94 319.46 321.73 1,339,581 +5.98(+1.89%)
Jun 04, 2020 316.51 320.63 314.25 315.74 733,616 -0.21(-0.07%)
Jun 03, 2020 310.13 316.64 308.07 315.95 1,731,974 +8.37(+2.72%)
Jun 02, 2020 312.57 313.94 305.69 307.58 1,543,498 -3.39(-1.09%)
Jun 01, 2020 315.64 321.74 310.58 310.98 1,310,474 -4.26(-1.35%)
May 29, 2020 319.60 320.45 314.48 315.24 1,189,651 -5.72(-1.78%)
May 28, 2020 324.40 326.62 320.56 320.95 777,622 -0.24(-0.07%)
May 27, 2020 307.16 321.68 305.48 321.19 998,057 +17.60(+5.80%)
May 26, 2020 312.04 312.17 302.92 303.59 1,300,429 -1.61(-0.53%)
May 22, 2020 308.05 308.05 302.89 305.20 773,013 -2.06(-0.67%)
May 21, 2020 300.22 308.59 299.44 307.26 783,189 +7.22(+2.41%)
May 20, 2020 310.86 310.86 299.40 300.04 960,118 -6.21(-2.03%)
May 19, 2020 309.81 313.89 305.92 306.25 601,565 -3.88(-1.25%)
May 18, 2020 309.20 312.63 302.07 310.13 997,763 +8.93(+2.97%)
May 15, 2020 291.53 303.51 290.54 301.19 1,785,972 +9.08(+3.11%)
May 14, 2020 298.04 298.08 287.80 292.11 1,198,113 -7.99(-2.66%)
May 13, 2020 303.83 305.11 297.62 300.10 737,428 -4.73(-1.55%)
May 12, 2020 307.98 311.40 304.72 304.83 1,172,795 -1.83(-0.60%)
May 11, 2020 305.38 308.62 304.13 306.66 984,935 -0.17(-0.06%)
May 08, 2020 303.65 308.12 302.23 306.83 709,904 +3.29(+1.08%)
May 07, 2020 306.20 306.22 302.24 303.55 633,353 +1.04(+0.34%)
May 06, 2020 309.63 310.45 302.03 302.51 609,300 -5.35(-1.74%)
May 05, 2020 302.94 310.85 301.79 307.85 636,130 +5.79(+1.92%)
May 04, 2020 305.62 306.22 299.44 302.07 615,525 -5.15(-1.68%)
May 01, 2020 306.19 309.26 303.67 307.22 907,348 -2.44(-0.79%)
Apr 30, 2020 306.75 310.82 302.46 309.66 1,214,541 -1.09(-0.35%)
Apr 29, 2020 311.42 325.10 300.73 310.75 2,183,173 -11.89(-3.69%)
Apr 28, 2020 327.08 329.09 320.87 322.64 743,377 -0.26(-0.08%)
Apr 27, 2020 320.23 324.74 318.87 322.90 816,411 +5.15(+1.62%)
Apr 24, 2020 316.52 319.19 310.91 317.75 598,420 +3.26(+1.04%)
Apr 23, 2020 320.24 322.14 314.28 314.49 1,179,416 -5.79(-1.81%)
Apr 22, 2020 317.62 321.72 313.68 320.28 722,088 +7.80(+2.50%)
Apr 21, 2020 319.29 324.57 311.18 312.48 868,577 -9.58(-2.97%)
Apr 20, 2020 331.19 331.86 321.69 322.06 742,857 -11.60(-3.48%)
Apr 17, 2020 331.14 334.43 324.95 333.66 1,320,925 +9.42(+2.91%)
Apr 16, 2020 321.76 326.21 320.57 324.24 939,401 +1.83(+0.57%)
Apr 15, 2020 324.04 324.12 315.13 322.42 760,637 -4.21(-1.29%)
Apr 14, 2020 322.81 329.64 320.27 326.63 682,411 +9.31(+2.93%)
Apr 13, 2020 315.32 319.84 312.91 317.32 682,742 +2.06(+0.65%)
Apr 09, 2020 313.35 317.58 309.64 315.26 1,191,502 +6.54(+2.12%)
Apr 08, 2020 309.32 315.24 306.30 308.72 981,369 +3.89(+1.27%)
Apr 07, 2020 320.94 321.50 304.31 304.84 1,173,093 -6.38(-2.05%)
Apr 06, 2020 299.67 313.97 299.20 311.21 1,118,703 +17.53(+5.97%)
Apr 03, 2020 293.96 295.50 290.59 293.69 891,544 -0.64(-0.22%)
Apr 02, 2020 282.72 294.73 282.52 294.32 1,133,978 +6.84(+2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.