Quantcast

Northrop Grumman Corporation Common Stock Historical Stock Prices

NOC 
$279.19
*  
0.81
0.29%
Get NOC Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading NOC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 281.22 281.09 273.70 279.19 1,298,446
04/25/2019 279.4 281.09 273.7 279.19 1,298,436
04/24/2019 289.55 290.45 278.25 280 2,438,629
04/23/2019 287.7 294.915 287.43 292.61 1,677,323
04/22/2019 280.19 283.27 278.755 282.89 494,906
04/18/2019 279.27 282.6 278.11 281.16 545,573
04/17/2019 283.46 283.8 278.68 278.77 665,792
04/16/2019 280.5 282.27 279.66 281.61 608,792
04/15/2019 282.92 283.64 280.2 280.22 474,381
04/12/2019 278.26 283.35 278.26 283.05 1,108,692
04/11/2019 272.05 277.92 271.52 277.39 661,871
04/10/2019 272.98 273.87 269.42 270.53 774,476
04/09/2019 275.27 276.22 272.7 273.47 482,371
04/08/2019 275 277.22 273.48 276.9 607,553
04/05/2019 274.8 276.36 272.22 276.3 734,388
04/04/2019 267.51 273.1 266.74 271.01 1,128,611
04/03/2019 273.88 273.88 264.5 266.76 1,321,537
04/02/2019 274.35 275.54 272.6 273.33 539,770
04/01/2019 271.13 275.62 271.13 274.11 738,695
03/29/2019 268.84 270.65 268.07 269.6 934,956
03/28/2019 265.14 267.58 263.82 267 1,080,003
03/27/2019 265.81 268.5 263.29 263.92 797,986
03/26/2019 270.6 271.36 263.92 265.85 994,830
03/25/2019 269.01 270.0246 266.85 268.6 557,316
03/22/2019 271.99 271.99 267.2 268.36 830,114
03/21/2019 269.33 273.71 269.22 272.48 521,203
03/20/2019 271.01 272.77 268.51 270.46 869,093
03/19/2019 276.05 278.65 270.57 271.01 1,025,694
03/18/2019 271.39 275.82 270.62 274.89 1,203,952
03/15/2019 274.3 275.51 270.08 271.21 2,701,634
03/14/2019 278.44 280.21 274.315 274.75 803,982
03/13/2019 275.02 280.63 274.41 279.16 896,085
03/12/2019 279.41 280 274.41 275.17 1,013,425
03/11/2019 273.96 279.37 272.58 279.22 740,779
03/08/2019 275.51 276.17 272.41 275.96 636,735
03/07/2019 280.01 280.01 273.04 276.44 1,307,074
03/06/2019 283.31 284.95 280.38 280.46 547,183
03/05/2019 283.78 284.96 282.3 282.87 646,837
03/04/2019 287.54 290.33 282.1 283.1 703,958
03/01/2019 291 291.35 285.618 287 787,467
02/28/2019 286.2 291.55 286 289.96 1,037,788
02/27/2019 285.7 287.36 284.3796 286.77 808,963
02/26/2019 286.73 289.03 285.78 286.55 530,262
02/25/2019 290 290.17 286.53 287.05 548,309
02/22/2019 288 288.9 286 288.71 613,753
02/21/2019 288.38 288.51 285.6 287.5 607,247
02/20/2019 287.84 288.43 286.31 288.22 1,025,223
02/19/2019 285.99 287.72 284.58 287.35 651,049
02/15/2019 283.41 287.07 282.55 286.98 928,636
02/14/2019 281.6 282.03 279.12 280.6 806,292
02/13/2019 285.95 286.08 282.765 283.3 643,250
02/12/2019 282.77 284.93 281.54 284.08 679,292
02/11/2019 280.91 283.11 280.46 281.47 1,169,673
02/08/2019 277.44 280.71 276.54 280.62 705,893
02/07/2019 279.51 281.16 275.7715 278.53 817,232
02/06/2019 278.4 281.64 278.205 280.41 888,538
02/05/2019 280 281.2 274.66 278.46 839,913
02/04/2019 272.98 278.91 272.63 278.73 1,314,168
02/01/2019 276.91 278.97 272.54 272.96 1,580,108
01/31/2019 271.67 284.55 269.5 275.55 1,989,665
01/30/2019 280.53 283.17 276.13 280.82 1,259,067
01/29/2019 274.23 281.49 273.36 280.13 1,555,018
01/28/2019 269.83 274.5 267.875 274.3 761,900
01/25/2019 273.28 274.25 270.9994 272.84 966,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio