Historical Data for Northrop Grumman Corporation (NOC)

$ 309.05   -2.28 (-0.73%) Volume: 786.31k 4:00 PM EDT 20-Oct-2020
After Hours:  $ 310.28   1.23 (+0.40%) Volume: 128.38k 7:53 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 313.74 313.765 308.28 309.05 786k -2.28 -0.73% 309.05 243.99m 17,998
10/19/20 316.04 318.89 310.82 311.33 775.27k -4.91 -1.55% 311.33 243.11m 15,185
10/16/20 315.97 319.725 315.56 316.24 1.39m 1.42 0.45% 316.24 441.53m 15,794
10/15/20 313.53 316.26 312.24 314.82 854.01k -0.07 -0.02% 314.82 268.65m 15,338
10/14/20 311.43 317.60 311.405 314.89 1.12m 2.29 0.73% 314.89 352.76m 15,238
10/13/20 315.10 318.43 311.86 312.60 636.4k -3.99 -1.26% 312.60 199.69m 12,313
10/12/20 314.52 318.81 313.22 316.59 834.56k 1.31 0.42% 316.59 264.52m 16,061
10/09/20 320.00 322.47 313.63 315.28 1.21m -4.40 -1.38% 315.28 381.97m 16,234
10/08/20 314.22 319.82 314.22 319.68 596.78k 5.79 1.84% 319.68 189.55m 14,102
10/07/20 310.40 315.57 310.40 313.89 1.02m 4.92 1.59% 313.89 319.8m 15,719
10/06/20 320.33 320.33 308.89 308.97 1.15m -3.21 -1.03% 308.97 359.66m 23,036
10/05/20 315.85 317.23 311.30 312.18 881.73k -1.77 -0.56% 312.18 275.74m 13,863
10/02/20 309.11 315.135 307.12 313.95 1.38m 2.14 0.69% 313.95 429.78m 25,302
10/01/20 317.35 321.05 309.36 311.81 1.69m -3.68 -1.17% 311.81 527.52m 25,241
09/30/20 326.20 326.73 312.25 315.49 1.18m -9.79 -3.01% 315.49 376m 24,907
09/29/20 328.78 330.42 324.43 325.28 483.22k -4.24 -1.29% 325.28 157.54m 11,599
09/28/20 330.54 333.56 328.72 329.52 566.94k 1.52 0.46% 329.52 187.73m 12,012
09/25/20 324.13 329.575 322.935 328.00 646.26k 3.28 1.01% 328.00 211.08m 12,914
09/24/20 327.48 328.70 321.1688 324.72 574.9k -3.34 -1.02% 324.72 186.69m 11,712
09/23/20 334.45 337.3319 326.525 328.06 790.77k -4.74 -1.42% 328.06 261.49m 12,252
09/22/20 327.32 333.46 326.91 332.80 651.93k 6.91 2.12% 332.80 216.14m 14,096
09/21/20 337.93 338.56 324.41 325.89 714.87k -15.61 -4.57% 325.89 233.75m 14,874