Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Northrop Grumman (NY: NOC )

469.09 -5.91 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 434.03 435.70 424.74 426.06 978,268 -5.60(-1.30%)
Apr 28, 2022 423.74 436.13 419.27 431.66 1,147,546 +5.24(+1.23%)
Apr 27, 2022 430.70 437.01 426.42 426.42 864,627 -2.66(-0.62%)
Apr 26, 2022 431.19 438.75 427.05 429.08 632,336 -1.46(-0.34%)
Apr 25, 2022 430.52 431.49 420.98 430.55 627,238 -3.28(-0.76%)
Apr 22, 2022 430.27 442.80 430.20 433.82 749,910 +3.83(+0.89%)
Apr 21, 2022 450.55 451.40 429.58 429.99 977,209 -19.34(-4.31%)
Apr 20, 2022 451.77 454.89 448.44 449.34 622,408 -0.98(-0.22%)
Apr 19, 2022 451.57 459.47 449.42 450.32 559,487 -1.14(-0.25%)
Apr 18, 2022 453.02 459.00 448.05 451.45 587,149 -1.57(-0.35%)
Apr 14, 2022 454.26 455.98 449.27 453.02 1,155,402 +2.60(+0.58%)
Apr 13, 2022 453.80 455.80 446.36 450.42 580,647 +1.20(+0.27%)
Apr 12, 2022 449.25 452.52 445.38 449.22 652,326 +1.11(+0.25%)
Apr 11, 2022 452.23 456.66 447.69 448.12 896,284 -1.47(-0.33%)
Apr 08, 2022 458.41 462.78 445.40 449.59 937,962 -6.89(-1.51%)
Apr 07, 2022 446.04 458.30 445.10 456.48 785,476 +9.03(+2.02%)
Apr 06, 2022 441.19 452.26 441.08 447.46 831,237 +7.22(+1.64%)
Apr 05, 2022 436.82 449.43 436.82 440.23 594,258 +1.67(+0.38%)
Apr 04, 2022 441.61 442.69 430.88 438.56 735,579 -2.42(-0.55%)
Apr 01, 2022 433.03 441.06 430.58 440.99 721,120 +7.34(+1.69%)
Mar 31, 2022 436.31 444.03 433.14 433.65 668,282 -5.92(-1.35%)
Mar 30, 2022 435.85 442.64 434.88 439.57 643,563 +6.81(+1.57%)
Mar 29, 2022 421.50 436.94 418.29 432.77 921,775 -0.47(-0.11%)
Mar 28, 2022 440.09 441.97 431.11 433.24 681,909 -11.04(-2.48%)
Mar 25, 2022 439.60 446.46 439.60 444.28 495,544 +3.50(+0.79%)
Mar 24, 2022 433.43 441.33 432.54 440.77 685,371 +7.42(+1.71%)
Mar 23, 2022 434.40 438.28 429.09 433.36 605,517 +0.60(+0.14%)
Mar 22, 2022 433.54 434.40 425.23 432.76 767,045 -0.29(-0.07%)
Mar 21, 2022 422.03 434.67 419.00 433.05 1,333,623 +18.08(+4.36%)
Mar 18, 2022 415.05 420.26 411.47 414.96 1,883,226 -0.82(-0.20%)
Mar 17, 2022 417.96 421.79 411.73 415.79 1,009,055 +4.24(+1.03%)
Mar 16, 2022 417.36 429.66 403.60 411.55 1,936,888 -22.68(-5.22%)
Mar 15, 2022 430.08 434.76 423.61 434.23 853,374 +6.21(+1.45%)
Mar 14, 2022 425.97 429.22 418.14 428.02 942,258 +4.96(+1.17%)
Mar 11, 2022 434.09 436.21 422.47 423.06 1,212,729 -8.06(-1.87%)
Mar 10, 2022 436.82 428.43 431.12 1,488,017 -5.15(-1.18%)
Mar 09, 2022 428.12 442.98 424.18 436.27 1,784,909 +0.69(+0.16%)
Mar 08, 2022 461.71 463.29 434.60 435.58 2,524,610 -27.87(-6.01%)
Mar 07, 2022 458.08 475.93 457.63 463.45 2,476,673 +9.10(+2.00%)
Mar 04, 2022 440.36 458.59 436.35 454.35 1,739,405 +18.31(+4.20%)
Mar 03, 2022 438.67 441.28 427.98 436.04 1,470,788 -3.59(-0.82%)
Mar 02, 2022 438.06 443.65 422.83 439.63 1,840,306 -2.63(-0.59%)
Mar 01, 2022 430.85 443.22 430.25 442.26 2,306,284 +13.54(+3.16%)
Feb 28, 2022 401.74 429.50 401.37 428.72 2,684,423 +31.48(+7.93%)
Feb 25, 2022 381.40 398.61 389.96 397.24 1,299,431 +15.27(+4.00%)
Feb 24, 2022 382.09 389.12 376.65 381.97 1,602,801 +9.09(+2.44%)
Feb 23, 2022 378.98 381.11 371.68 372.88 689,663 -4.49(-1.19%)
Feb 22, 2022 381.37 382.95 373.65 377.37 744,622 -0.50(-0.13%)
Feb 18, 2022 377.87 0 -6.62(-1.72%)
Feb 17, 2022 379.34 387.63 378.02 384.50 919,306 +4.30(+1.13%)
Feb 16, 2022 371.82 380.78 371.64 380.20 1,124,447 +8.59(+2.31%)
Feb 15, 2022 373.94 375.62 367.30 371.61 815,533 -5.63(-1.49%)
Feb 14, 2022 383.42 383.75 369.69 377.24 1,770,465 -8.42(-2.18%)
Feb 11, 2022 369.89 387.50 367.26 385.67 1,835,344 +16.71(+4.53%)
Feb 10, 2022 369.67 373.13 366.94 368.96 938,130 -2.26(-0.61%)
Feb 09, 2022 367.11 371.52 366.63 371.22 727,639 +4.87(+1.33%)
Feb 08, 2022 361.49 367.00 358.95 366.35 628,736 +5.95(+1.65%)
Feb 07, 2022 357.87 362.76 355.61 360.40 558,793 +3.29(+0.92%)
Feb 04, 2022 359.57 362.10 354.45 357.11 551,318 -3.92(-1.09%)
Feb 03, 2022 359.76 361.98 361.03 699,731 +2.73(+0.76%)
Feb 02, 2022 354.84 359.20 352.76 358.29 791,859 +0.39(+0.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.