Northrop Grumman Corporation (NOC) Historical Stock Data
469.54 ↑2.41 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOC is down -0.33% a day on average. There have been 14 days where Northrop Grumman Corporation closed green and 16 days where NOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 467.49 | 469.54 | ↑$2.05 (0.44%) | 464.35 | 474.40 | 1.28M |
| 2024-12-19 | 466.28 | 467.13 | ↑$0.85 (0.18%) | 462.81 | 470.97 | 730.31K |
| 2024-12-18 | 480.88 | 467.66 | ↓$13.22 (-2.75%) | 467.12 | 483.50 | 839.18K |
| 2024-12-17 | 480.95 | 480.29 | ↓$0.66 (-0.14%) | 478.39 | 486.89 | 747.29K |
| 2024-12-16 | 478.84 | 482.60 | ↑$3.76 (0.79%) | 477.49 | 484.65 | 859.34K |
| 2024-12-13 | 479.99 | 480.00 | ↑$0.01 (0.00%) | 477.67 | 484.02 | 699.63K |
| 2024-12-12 | 477.00 | 481.51 | ↑$4.51 (0.95%) | 473.77 | 486.22 | 1.32M |
| 2024-12-11 | 480.30 | 475.62 | ↓$4.68 (-0.97%) | 474.00 | 480.86 | 1.06M |
| 2024-12-10 | 477.71 | 480.18 | ↑$2.47 (0.52%) | 473.29 | 480.68 | 789.63K |
| 2024-12-09 | 471.45 | 479.17 | ↑$7.72 (1.64%) | 470.60 | 482.01 | 0.93M |
| 2024-12-06 | 479.61 | 473.65 | ↓$5.96 (-1.24%) | 470.55 | 479.90 | 671.12K |
| 2024-12-05 | 485.80 | 479.57 | ↓$6.23 (-1.28%) | 478.14 | 486.59 | 0.93M |
| 2024-12-04 | 482.74 | 486.62 | ↑$3.88 (0.80%) | 482.05 | 487.84 | 734.48K |
| 2024-12-03 | 485.68 | 485.21 | ↓$0.47 (-0.10%) | 483.14 | 486.30 | 573.91K |
| 2024-12-02 | 487.00 | 484.75 | ↓$2.25 (-0.46%) | 481.91 | 489.18 | 479.61K |
| 2024-11-29 | 489.90 | 489.65 | ↓$0.25 (-0.05%) | 486.60 | 490.62 | 336.74K |
| 2024-11-27 | 488.27 | 489.08 | ↑$0.81 (0.17%) | 488.00 | 492.42 | 583.43K |
| 2024-11-26 | 486.56 | 488.43 | ↑$1.87 (0.38%) | 482.57 | 491.74 | 849.29K |
| 2024-11-25 | 493.50 | 485.27 | ↓$8.23 (-1.67%) | 478.42 | 493.99 | 1.81M |
| 2024-11-22 | 497.98 | 496.87 | ↓$1.11 (-0.22%) | 494.31 | 500.00 | 507.53K |
| 2024-11-21 | 493.90 | 496.41 | ↑$2.51 (0.51%) | 489.17 | 496.90 | 609.79K |
| 2024-11-20 | 490.32 | 491.98 | ↑$1.66 (0.34%) | 487.44 | 492.95 | 533.50K |
| 2024-11-19 | 494.12 | 491.02 | ↓$3.10 (-0.63%) | 489.65 | 497.94 | 795.22K |
| 2024-11-18 | 494.85 | 488.68 | ↓$6.17 (-1.25%) | 487.64 | 498.32 | 875.97K |
| 2024-11-15 | 497.56 | 493.99 | ↓$3.57 (-0.72%) | 490.87 | 504.24 | 1.43M |
| 2024-11-14 | 521.00 | 500.34 | ↓$20.66 (-3.97%) | 492.13 | 521.00 | 1.19M |
| 2024-11-13 | 528.75 | 520.42 | ↓$8.33 (-1.58%) | 518.84 | 529.90 | 773.42K |
| 2024-11-12 | 536.15 | 531.39 | ↓$4.76 (-0.89%) | 529.91 | 536.15 | 650.23K |
| 2024-11-11 | 532.93 | 533.70 | ↑$0.77 (0.14%) | 532.51 | 539.76 | 538.46K |
| 2024-11-08 | 523.37 | 528.99 | ↑$5.62 (1.07%) | 522.23 | 531.27 | 495.83K |
Create an account or log in to view more rows.
$NOC yes
keep going down
let's go
stop stalling
$NOC News Plz.....
$NOC lmfao
lfg babies
$NOC pre mkt is meaningless
$NOC MACD turned bullish
$NOC what happened
$NOC volume = money
$NOC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NOC buying all the dips.
$NOC low volume today isn’t necessarily a bad thing