Northrop Grumman

NOC
🏛️ usa →
605.01
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 384.01 388.21 383.99 387.07 0.4M
2021-12-30 385.75 387.73 384.20 384.53 0.4M
2021-12-29 385.33 386.75 384.22 384.99 0.4M
2021-12-28 382.70 387.95 382.01 385.33 0.3M
2021-12-27 381.49 384.82 381.19 384.21 0.4M
2021-12-23 380.52 384.17 380.01 381.17 0.6M
2021-12-22 378.49 381.00 378.49 379.81 0.7M
2021-12-21 371.43 380.19 370.98 378.49 0.8M
2021-12-20 376.21 377.17 367.00 369.95 0.9M
2021-12-17 379.48 380.54 376.53 377.46 1.1M
2021-12-16 380.19 383.07 377.52 378.72 0.7M
2021-12-15 376.74 379.66 374.20 378.82 0.7M
2021-12-14 376.65 382.32 375.48 376.22 0.9M
2021-12-13 371.22 378.95 370.90 377.33 0.9M
2021-12-10 368.20 371.86 366.00 371.06 0.5M
2021-12-09 362.59 368.35 360.89 367.86 0.8M
2021-12-08 363.54 367.33 362.36 364.09 0.5M
2021-12-07 363.13 365.07 360.75 362.67 0.9M
2021-12-06 361.22 367.36 360.01 363.96 1.1M
2021-12-03 352.60 358.16 352.60 357.84 0.7M
2021-12-02 348.44 355.80 347.87 352.57 0.7M
2021-12-01 349.62 352.92 345.91 345.98 0.7M
2021-11-30 354.11 354.79 348.33 348.80 1.3M
2021-11-29 355.32 358.80 352.63 356.39 0.5M
2021-11-26 352.79 357.29 351.73 353.98 0.5M
2021-11-24 364.39 368.30 360.80 361.37 0.6M
2021-11-23 363.59 368.25 362.01 364.21 0.8M
2021-11-22 354.44 365.34 353.33 363.15 0.9M
2021-11-19 351.63 354.50 347.69 353.13 0.8M
2021-11-18 354.36 354.36 345.90 351.42 1.4M
2021-11-17 355.44 356.78 353.76 353.96 0.8M
2021-11-16 360.46 361.23 354.57 354.60 0.8M
2021-11-15 360.50 361.59 359.27 360.00 1.0M
2021-11-12 359.61 360.88 358.38 359.65 0.5M
2021-11-11 361.05 361.60 357.00 359.94 0.5M
2021-11-10 363.79 366.90 361.37 362.10 0.6M
2021-11-09 363.70 365.95 360.63 364.52 0.6M
2021-11-08 365.00 365.46 360.36 363.27 0.5M
2021-11-05 361.00 366.54 358.53 364.37 1.1M
2021-11-04 353.27 359.54 353.27 356.66 1.0M
2021-11-03 350.02 354.75 349.50 354.11 0.7M
2021-11-02 357.00 358.27 350.34 353.20 0.9M
2021-11-01 357.00 360.80 352.92 354.85 0.8M
2021-10-29 352.00 359.66 352.00 357.22 1.4M
2021-10-28 380.56 381.35 354.15 358.64 2.0M
2021-10-27 395.16 396.04 387.47 388.15 1.0M
2021-10-26 394.61 398.75 392.68 396.57 1.6M
2021-10-25 405.62 408.03 403.57 406.62 0.5M
2021-10-22 403.69 406.31 400.37 406.21 0.5M
2021-10-21 400.00 403.36 396.97 402.77 0.4M
2021-10-20 398.74 402.01 397.51 400.88 0.3M
2021-10-19 395.57 399.33 392.83 399.30 0.4M
2021-10-18 393.90 396.82 392.54 393.89 0.4M
2021-10-15 391.08 396.72 391.08 395.36 0.7M
2021-10-14 390.30 392.82 388.94 389.94 0.5M
2021-10-13 389.48 389.92 383.58 388.70 0.7M
2021-10-12 392.62 394.65 389.09 390.07 0.7M
2021-10-11 390.04 396.58 387.84 393.16 0.8M
2021-10-08 383.22 390.94 382.02 389.72 0.7M
2021-10-07 378.00 383.85 378.00 382.70 0.7M
2021-10-06 368.70 377.47 366.57 377.32 0.8M
2021-10-05 365.38 371.27 363.80 369.88 0.6M
2021-10-04 361.65 367.29 361.49 365.67 0.9M
2021-10-01 361.73 362.89 356.48 360.92 0.6M
2021-09-30 363.59 364.64 359.89 360.15 1.0M
2021-09-29 358.78 366.00 355.81 362.98 0.8M
2021-09-28 356.71 361.00 356.40 358.30 0.8M
2021-09-27 356.64 361.33 356.64 357.21 0.6M
2021-09-24 352.16 357.14 351.62 355.70 0.6M
2021-09-23 351.09 352.80 348.25 350.91 0.8M
2021-09-22 347.03 350.47 345.82 348.52 0.6M
2021-09-21 348.83 350.35 344.89 345.14 0.5M
2021-09-20 346.97 351.65 345.16 348.81 0.6M
2021-09-17 350.88 355.75 347.02 350.24 1.9M
2021-09-16 356.76 357.11 349.26 349.66 0.6M
2021-09-15 352.01 357.20 351.43 355.74 0.6M
2021-09-14 355.06 355.82 349.11 351.73 0.8M
2021-09-13 355.74 357.55 349.76 353.70 0.6M
2021-09-10 357.85 358.11 352.86 354.10 0.7M
2021-09-09 360.33 361.79 356.70 356.78 1.3M
2021-09-08 358.77 362.49 358.39 360.40 0.6M
2021-09-07 363.54 365.52 358.57 358.88 0.9M
2021-09-03 367.76 368.27 365.43 365.93 0.4M
2021-09-02 365.00 368.40 365.00 368.30 0.7M
2021-09-01 367.89 367.89 364.60 364.98 0.5M
2021-08-31 367.37 367.91 364.14 367.70 0.8M
2021-08-30 364.75 369.30 363.91 367.62 0.5M
2021-08-27 367.09 368.46 363.55 364.84 0.6M
2021-08-26 362.13 367.04 360.78 366.76 0.7M
2021-08-25 362.95 364.42 361.66 362.66 0.4M
2021-08-24 364.45 364.45 362.27 362.77 0.3M
2021-08-23 365.00 365.17 362.66 362.92 0.5M
2021-08-20 360.21 364.67 359.26 363.00 0.5M
2021-08-19 362.15 365.00 359.88 361.09 0.5M
2021-08-18 366.52 367.53 363.03 363.16 0.4M
2021-08-17 369.03 371.76 365.91 368.63 0.9M
2021-08-16 362.46 368.82 359.55 368.62 0.7M
2021-08-13 363.88 365.31 362.73 363.11 0.4M
2021-08-12 367.35 367.35 361.00 363.86 0.6M
2021-08-11 363.80 367.31 362.25 366.10 0.3M
2021-08-10 360.22 363.03 358.87 362.68 0.6M
2021-08-09 361.72 361.72 359.70 360.99 0.4M
2021-08-06 359.86 362.97 359.86 362.11 0.4M
2021-08-05 358.65 359.41 357.00 358.72 0.4M
2021-08-04 362.85 364.00 356.51 357.25 0.6M
2021-08-03 361.35 365.62 358.66 364.44 0.7M
2021-08-02 363.82 367.36 361.71 361.84 0.4M
2021-07-30 364.63 366.38 362.21 363.02 0.6M
2021-07-29 362.81 369.84 362.81 365.66 1.0M
2021-07-28 363.47 364.99 359.85 360.11 0.6M
2021-07-27 358.52 365.06 358.47 362.20 0.6M
2021-07-26 357.92 359.44 355.30 358.26 0.7M
2021-07-23 360.61 361.70 358.76 361.31 0.5M
2021-07-22 360.80 361.05 358.29 359.26 0.5M
2021-07-21 361.09 363.32 359.89 361.46 0.6M
2021-07-20 355.64 362.74 355.64 359.97 0.9M
2021-07-19 361.37 362.32 350.64 355.00 0.9M
2021-07-16 365.42 365.98 361.34 362.81 0.8M
2021-07-15 362.34 365.72 361.71 364.12 0.5M
2021-07-14 367.36 368.45 363.62 363.94 1.0M
2021-07-13 370.60 373.98 367.29 367.39 0.7M
2021-07-12 370.16 372.45 368.29 370.33 0.5M
2021-07-09 372.48 373.51 369.38 371.82 0.4M
2021-07-08 368.90 371.99 367.94 369.94 0.4M
2021-07-07 367.34 372.06 365.80 371.26 0.5M
2021-07-06 368.03 368.44 362.75 367.65 0.6M
2021-07-02 367.92 371.06 365.31 369.20 0.3M
2021-07-01 364.53 367.96 363.39 367.62 0.4M
2021-06-30 361.30 364.91 361.30 363.43 0.6M
2021-06-29 369.81 371.24 360.00 360.31 1.2M
2021-06-28 373.39 373.39 368.35 370.21 0.6M
2021-06-25 369.00 375.41 368.06 373.31 2.9M
2021-06-24 372.06 372.06 367.54 369.68 0.6M
2021-06-23 372.59 372.59 368.11 370.28 0.7M
2021-06-22 374.38 374.38 371.07 372.57 0.5M
2021-06-21 369.80 374.58 368.40 373.29 0.9M
2021-06-18 365.92 370.24 365.24 367.19 2.4M
2021-06-17 373.24 373.89 366.20 368.70 0.7M
2021-06-16 378.18 378.18 371.65 372.21 0.9M
2021-06-15 375.40 377.37 373.77 375.00 0.7M
2021-06-14 372.45 373.09 369.41 372.23 0.9M
2021-06-11 373.88 375.55 370.20 375.06 0.6M
2021-06-10 375.00 375.66 370.90 372.51 0.7M
2021-06-09 371.11 372.97 368.64 372.60 0.7M
2021-06-08 372.04 372.87 368.13 371.11 0.6M
2021-06-07 376.40 378.00 370.27 371.84 1.1M
2021-06-04 373.83 379.03 372.95 377.51 1.3M
2021-06-03 367.01 367.38 364.49 366.51 0.8M
2021-06-02 365.62 369.69 364.74 367.21 0.5M
2021-06-01 369.22 370.05 365.23 365.62 0.8M
2021-05-28 369.27 370.46 365.48 365.87 0.6M
2021-05-27 370.29 371.24 366.02 370.46 1.0M
2021-05-26 369.33 370.35 365.40 366.72 0.7M
2021-05-25 372.53 374.38 369.33 369.99 0.7M
2021-05-24 372.70 373.97 368.56 372.18 0.6M
2021-05-21 372.54 377.02 369.24 370.46 0.7M
2021-05-20 371.17 374.30 371.11 371.96 0.8M
2021-05-19 368.28 371.00 363.52 370.90 0.7M
2021-05-18 371.87 373.71 368.52 368.62 0.7M
2021-05-17 372.50 374.68 371.36 372.87 0.6M
2021-05-14 371.00 372.90 370.16 371.61 0.8M
2021-05-13 362.83 372.76 362.54 370.06 0.8M
2021-05-12 368.62 371.58 363.12 363.15 1.0M
2021-05-11 372.03 374.08 365.98 368.30 1.0M
2021-05-10 373.30 378.61 373.30 373.80 0.7M
2021-05-07 369.18 372.71 366.25 370.63 1.0M
2021-05-06 374.01 375.93 368.30 370.05 1.1M
2021-05-05 368.46 373.24 366.47 372.99 1.5M
2021-05-04 362.64 368.51 361.50 368.12 1.1M
2021-05-03 352.04 362.83 352.04 361.00 1.0M
2021-04-30 353.83 356.88 352.23 354.44 1.3M
2021-04-29 342.00 354.17 341.61 352.22 1.3M
2021-04-28 340.27 340.27 336.57 338.37 0.8M
2021-04-27 337.39 340.87 336.03 339.87 0.7M
2021-04-26 342.05 342.99 336.56 337.80 0.9M
2021-04-23 342.96 343.80 340.11 342.04 1.0M
2021-04-22 344.13 345.19 341.78 343.43 0.7M
2021-04-21 345.12 346.55 343.54 345.52 0.7M
2021-04-20 344.80 346.61 343.16 345.14 0.8M
2021-04-19 347.00 347.25 342.80 344.64 0.8M
2021-04-16 346.58 347.82 343.67 346.43 1.9M
2021-04-15 341.85 345.63 340.59 344.59 0.9M
2021-04-14 339.24 343.39 338.64 341.82 0.7M
2021-04-13 338.97 340.27 337.99 338.61 0.8M
2021-04-12 340.00 342.91 337.71 340.69 0.7M
2021-04-09 336.73 340.65 336.37 339.95 1.0M
2021-04-08 332.97 337.35 332.97 336.12 1.0M
2021-04-07 332.72 334.26 329.87 333.97 0.9M
2021-04-06 327.98 332.31 327.10 331.16 0.8M
2021-04-05 322.90 331.00 322.90 330.65 1.2M
2021-04-01 323.04 325.08 321.31 322.24 0.9M
2021-03-31 321.62 324.32 320.27 323.64 1.0M
2021-03-30 323.06 324.70 321.56 322.68 0.9M
2021-03-29 319.70 326.15 319.70 323.15 0.9M
2021-03-26 321.29 323.19 315.67 319.02 1.1M
2021-03-25 317.15 322.00 316.29 321.19 1.0M
2021-03-24 315.14 321.37 315.14 316.03 1.1M
2021-03-23 313.12 317.40 313.12 314.14 1.2M
2021-03-22 308.04 315.70 307.31 314.21 1.2M
2021-03-19 315.58 316.45 308.61 308.65 2.0M
2021-03-18 310.18 315.59 310.18 314.94 1.0M
2021-03-17 306.85 315.25 306.85 310.57 1.1M
2021-03-16 305.74 307.43 301.30 305.84 0.8M
2021-03-15 304.01 306.72 303.24 305.74 0.8M
2021-03-12 302.47 303.30 300.93 301.79 0.9M
2021-03-11 299.39 301.08 297.28 299.41 0.9M
2021-03-10 299.31 302.12 295.87 300.00 1.0M
2021-03-09 303.83 304.52 297.30 298.30 1.3M
2021-03-08 303.39 310.17 301.56 305.62 1.3M
2021-03-05 298.76 302.48 295.16 300.91 1.0M
2021-03-04 299.47 303.88 295.33 297.51 1.4M
2021-03-03 298.50 304.98 297.98 299.10 0.8M
2021-03-02 293.50 300.50 293.26 298.78 1.8M
2021-03-01 292.55 297.43 292.55 293.46 1.1M
2021-02-26 299.72 300.08 291.60 291.66 1.2M
2021-02-25 301.00 306.48 299.82 301.89 1.4M
2021-02-24 299.85 304.47 296.91 301.73 1.1M
2021-02-23 300.47 304.56 295.65 298.68 1.3M
2021-02-22 295.10 299.47 294.02 297.94 1.3M
2021-02-19 298.44 298.85 296.29 297.24 1.2M
2021-02-18 295.80 298.77 295.05 297.86 0.7M
2021-02-17 290.75 297.23 288.08 297.18 1.0M
2021-02-16 296.87 298.13 290.61 290.88 1.0M
2021-02-12 298.52 301.51 296.11 297.36 0.7M
2021-02-11 302.58 304.20 299.14 299.63 1.0M
2021-02-10 304.65 304.65 302.39 303.63 0.8M
2021-02-09 299.01 306.65 298.06 303.78 1.3M
2021-02-08 301.00 301.60 298.09 300.13 1.6M
2021-02-05 303.36 304.65 298.56 298.79 1.2M
2021-02-04 301.49 303.72 299.72 301.85 1.3M
2021-02-03 298.52 301.95 297.77 300.74 1.0M
2021-02-02 294.81 302.12 294.02 300.00 2.2M
2021-02-01 288.43 294.13 287.60 292.31 1.3M
2021-01-29 289.58 289.59 282.88 286.61 1.7M
2021-01-28 292.12 296.21 291.30 293.03 1.4M
2021-01-27 292.89 296.07 291.16 292.24 1.4M
2021-01-26 299.80 300.40 292.50 293.11 1.0M
2021-01-25 299.68 305.20 297.89 299.35 1.5M
2021-01-22 296.00 300.60 294.55 298.16 1.0M
2021-01-21 297.47 299.82 296.40 296.87 1.0M
2021-01-20 300.00 301.07 297.05 298.78 1.0M
2021-01-19 303.50 304.00 297.86 298.02 1.4M
2021-01-15 302.70 303.52 298.95 300.75 1.8M
2021-01-14 302.03 308.84 301.97 303.02 1.4M
2021-01-13 298.00 300.01 294.64 299.46 1.5M
2021-01-12 294.86 298.55 293.50 297.54 1.1M
2021-01-11 287.76 294.94 287.15 294.74 1.2M
2021-01-08 292.60 293.59 286.60 288.33 2.1M
2021-01-07 296.82 298.94 292.54 292.58 1.3M
2021-01-06 293.98 302.09 293.21 299.14 1.0M
2021-01-05 295.25 298.49 294.00 296.59 0.9M
2021-01-04 304.07 304.24 292.25 294.76 1.3M