ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northrop Grumman (NY: NOC )

450.77 +4.25 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 323.52 324.19 318.38 319.53 977,342 -4.74(-1.46%)
Dec 30, 2019 323.00 325.83 322.24 324.27 619,540 +2.44(+0.76%)
Dec 27, 2019 323.74 324.20 320.88 321.82 384,090 -1.41(-0.44%)
Dec 26, 2019 322.93 324.18 321.43 323.24 465,826 +0.82(+0.25%)
Dec 24, 2019 324.04 324.28 321.25 322.42 246,838 -0.97(-0.30%)
Dec 23, 2019 323.77 325.97 321.88 323.38 702,143 +2.05(+0.64%)
Dec 20, 2019 319.50 321.62 316.24 321.33 1,651,977 +3.44(+1.08%)
Dec 19, 2019 314.72 319.08 313.99 317.89 1,527,101 +3.26(+1.04%)
Dec 18, 2019 321.01 321.94 314.36 314.63 1,233,018 -6.63(-2.06%)
Dec 17, 2019 320.86 322.60 319.12 321.27 811,330 +1.07(+0.33%)
Dec 16, 2019 319.86 321.13 318.48 320.20 1,047,327 +0.04(+0.01%)
Dec 13, 2019 320.08 322.81 318.43 320.16 932,345 -1.16(-0.36%)
Dec 12, 2019 323.99 324.98 319.57 321.32 794,058 -2.61(-0.81%)
Dec 11, 2019 321.17 324.08 320.12 323.93 618,406 +3.93(+1.23%)
Dec 10, 2019 318.69 322.35 318.69 320.00 1,120,739 +1.33(+0.42%)
Dec 09, 2019 320.26 321.05 314.57 318.68 1,224,218 -1.59(-0.50%)
Dec 06, 2019 321.51 323.41 319.86 320.26 1,019,756 +0.32(+0.10%)
Dec 05, 2019 320.18 320.59 317.62 319.94 865,410 +1.12(+0.35%)
Dec 04, 2019 320.25 323.15 318.77 318.82 763,087 +0.06(+0.02%)
Dec 03, 2019 316.01 319.67 314.66 318.77 1,550,311 +1.32(+0.42%)
Dec 02, 2019 326.78 327.91 317.34 317.45 970,271 -9.33(-2.85%)
Nov 29, 2019 326.06 326.92 324.11 326.78 334,895 +0.19(+0.06%)
Nov 27, 2019 326.07 328.68 324.51 326.58 669,495 -0.89(-0.27%)
Nov 26, 2019 324.18 330.04 323.15 327.47 1,430,365 +3.78(+1.17%)
Nov 25, 2019 324.22 324.81 322.86 323.68 1,118,317 +0.55(+0.17%)
Nov 22, 2019 323.16 323.95 320.94 323.14 681,165 +0.87(+0.27%)
Nov 21, 2019 326.48 327.64 322.16 322.27 899,937 -4.42(-1.35%)
Nov 20, 2019 327.18 330.37 326.16 326.69 848,576 -0.50(-0.15%)
Nov 19, 2019 331.07 331.84 326.33 327.19 863,163 -2.92(-0.89%)
Nov 18, 2019 329.36 331.48 328.97 330.12 1,009,233 +0.04(+0.01%)
Nov 15, 2019 331.75 333.01 329.66 330.08 988,791 +0.90(+0.27%)
Nov 14, 2019 326.84 330.97 326.84 329.18 678,566 +1.82(+0.56%)
Nov 13, 2019 326.19 329.24 324.40 327.36 568,899 +1.88(+0.58%)
Nov 12, 2019 323.39 326.40 323.35 325.48 565,783 +1.56(+0.48%)
Nov 11, 2019 322.62 325.52 321.53 323.92 604,085 -0.10(-0.03%)
Nov 08, 2019 317.37 324.55 317.37 324.02 901,052 +6.18(+1.95%)
Nov 07, 2019 318.37 319.58 315.73 317.83 1,293,675 -0.55(-0.17%)
Nov 06, 2019 313.90 318.70 312.90 318.38 1,316,507 +5.71(+1.83%)
Nov 05, 2019 314.66 317.60 310.90 312.67 2,662,510 -2.61(-0.83%)
Nov 04, 2019 327.29 327.29 313.24 315.28 2,211,710 -10.61(-3.25%)
Nov 01, 2019 327.02 329.43 324.96 325.89 1,268,432 -0.32(-0.10%)
Oct 31, 2019 327.04 329.29 324.24 326.21 907,021 -1.48(-0.45%)
Oct 30, 2019 322.11 328.29 321.37 327.69 917,883 +6.39(+1.99%)
Oct 29, 2019 320.63 324.06 320.07 321.30 809,634 +0.59(+0.18%)
Oct 28, 2019 319.97 322.47 318.62 320.70 1,514,526 +1.42(+0.44%)
Oct 25, 2019 330.93 331.51 319.19 319.29 1,743,649 -11.02(-3.34%)
Oct 24, 2019 322.06 333.38 314.85 330.31 1,465,921 +3.43(+1.05%)
Oct 23, 2019 325.77 327.40 322.38 326.88 1,270,509 +0.76(+0.23%)
Oct 22, 2019 321.60 328.69 321.14 326.12 1,301,675 +1.84(+0.57%)
Oct 21, 2019 326.33 327.75 323.75 324.28 1,278,083 +0.71(+0.22%)
Oct 18, 2019 330.72 330.87 321.82 323.56 2,400,502 -6.15(-1.87%)
Oct 17, 2019 337.36 338.73 329.37 329.72 1,168,672 -7.79(-2.31%)
Oct 16, 2019 334.97 337.95 334.38 337.51 599,707 +2.55(+0.76%)
Oct 15, 2019 339.01 341.02 334.22 334.97 804,885 -4.15(-1.22%)
Oct 14, 2019 335.99 341.78 335.65 339.11 712,557 +3.89(+1.16%)
Oct 11, 2019 344.69 344.69 332.00 335.23 1,704,534 -6.04(-1.77%)
Oct 10, 2019 340.14 343.38 339.22 341.27 1,087,135 +1.04(+0.30%)
Oct 09, 2019 342.58 343.66 338.74 340.23 1,371,704 -0.75(-0.22%)
Oct 08, 2019 338.72 344.43 336.52 340.98 795,567 +0.48(+0.14%)
Oct 07, 2019 340.59 343.44 339.61 340.50 644,450 -0.98(-0.29%)
Oct 04, 2019 338.07 342.55 336.48 341.48 1,033,741 +4.30(+1.28%)
Oct 03, 2019 335.34 337.79 332.47 337.18 906,974 +1.69(+0.50%)
Oct 02, 2019 339.05 341.08 332.46 335.48 1,567,826 -4.90(-1.44%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.