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
2022-12-30 542.93 546.87 539.51 545.61 0.6M
2022-12-29 540.22 544.22 538.21 542.00 0.5M
2022-12-28 543.45 545.37 540.24 540.41 0.7M
2022-12-27 538.00 544.04 537.00 541.19 0.5M
2022-12-23 531.71 536.25 529.88 534.77 0.5M
2022-12-22 539.00 542.10 526.38 531.37 0.4M
2022-12-21 531.00 540.56 529.78 538.79 0.5M
2022-12-20 533.63 540.81 528.17 529.57 0.6M
2022-12-19 529.58 538.00 526.46 532.52 0.8M
2022-12-16 527.17 532.38 521.61 529.87 1.4M
2022-12-15 532.73 533.37 522.61 528.49 0.5M
2022-12-14 528.75 537.67 524.95 531.78 0.6M
2022-12-13 537.01 537.06 523.34 525.59 0.9M
2022-12-12 530.50 535.89 525.92 535.18 0.5M
2022-12-09 539.00 545.73 528.83 528.94 0.6M
2022-12-08 545.00 546.75 539.26 540.55 0.4M
2022-12-07 532.18 540.94 529.90 540.21 0.6M
2022-12-06 543.80 543.80 528.36 531.81 0.6M
2022-12-05 539.52 543.19 533.85 541.43 0.7M
2022-12-02 528.58 549.87 527.39 545.60 0.8M
2022-12-01 534.62 535.42 521.60 530.30 0.6M
2022-11-30 527.95 534.89 524.46 533.29 0.8M
2022-11-29 524.87 529.70 523.20 528.35 0.4M
2022-11-28 524.72 530.53 522.44 524.88 0.5M
2022-11-25 526.87 529.79 522.08 527.83 0.3M
2022-11-23 524.44 525.77 518.37 522.34 0.6M
2022-11-22 529.91 533.77 523.43 524.65 0.6M
2022-11-21 521.71 532.44 520.49 527.87 0.9M
2022-11-18 518.84 524.79 515.83 520.42 0.9M
2022-11-17 504.94 519.79 504.82 518.85 1.0M
2022-11-16 499.00 507.68 496.04 505.13 1.1M
2022-11-15 485.00 510.00 479.92 500.72 1.9M
2022-11-14 496.00 500.07 478.46 481.74 2.2M
2022-11-11 517.97 518.83 490.20 492.70 2.3M
2022-11-10 540.78 540.78 523.72 531.59 1.2M
2022-11-09 540.66 543.19 532.81 533.14 0.6M
2022-11-08 533.34 542.14 532.33 540.93 0.7M
2022-11-07 523.05 537.58 520.56 534.77 0.8M
2022-11-04 526.00 527.16 510.01 522.77 1.2M
2022-11-03 528.04 531.35 525.47 525.51 1.2M
2022-11-02 534.05 539.68 529.83 530.30 1.1M
2022-11-01 549.62 550.11 534.26 535.88 1.3M
2022-10-31 544.80 553.66 543.97 549.01 1.1M
2022-10-28 540.08 556.27 531.00 548.11 1.3M
2022-10-27 512.58 537.81 508.00 535.51 1.7M
2022-10-26 529.56 535.21 524.88 530.99 0.9M
2022-10-25 520.37 528.00 517.45 526.75 0.8M
2022-10-24 527.62 534.64 524.28 525.96 0.9M
2022-10-21 512.56 525.35 509.50 522.66 1.1M
2022-10-20 511.76 516.49 509.16 512.44 0.9M
2022-10-19 504.84 516.79 501.52 510.91 1.3M
2022-10-18 480.00 509.89 478.98 506.80 1.9M
2022-10-17 467.21 478.70 466.26 475.09 1.1M
2022-10-14 495.70 496.98 463.11 464.19 1.6M
2022-10-13 488.09 503.05 486.38 501.44 0.9M
2022-10-12 508.14 508.14 492.20 492.38 1.0M
2022-10-11 504.13 514.56 503.26 507.31 0.8M
2022-10-10 498.82 509.00 498.00 503.83 1.4M
2022-10-07 485.16 496.52 483.02 496.09 1.1M
2022-10-06 483.72 486.30 480.99 485.23 0.6M
2022-10-05 487.00 489.50 480.68 484.45 0.6M
2022-10-04 488.42 497.12 487.01 490.28 1.0M
2022-10-03 476.44 489.93 474.00 485.71 0.9M
2022-09-30 466.50 474.00 466.50 470.32 1.1M
2022-09-29 480.66 482.10 464.51 470.48 0.9M
2022-09-28 475.53 485.85 464.28 483.69 0.9M
2022-09-27 477.34 479.19 471.24 474.14 1.0M
2022-09-26 477.38 482.02 472.36 474.37 0.7M
2022-09-23 491.88 491.88 474.08 478.82 0.9M
2022-09-22 492.77 500.63 482.26 496.46 1.2M
2022-09-21 505.49 515.49 492.61 492.87 1.2M
2022-09-20 488.06 496.08 481.03 494.00 0.9M
2022-09-19 483.19 492.57 481.05 488.07 0.8M
2022-09-16 483.36 487.85 480.30 485.20 1.1M
2022-09-15 482.73 487.76 478.54 485.08 0.8M
2022-09-14 472.81 485.20 471.85 484.88 1.2M
2022-09-13 479.57 487.40 465.25 468.93 0.8M
2022-09-12 491.05 491.11 481.46 482.30 0.9M
2022-09-09 489.47 495.38 486.27 491.41 0.7M
2022-09-08 487.07 489.82 481.30 489.73 0.6M
2022-09-07 477.80 488.22 475.97 487.78 0.5M
2022-09-06 476.80 484.19 476.72 479.74 0.6M
2022-09-02 483.99 485.37 474.74 476.95 0.5M
2022-09-01 475.96 481.44 475.00 480.32 0.6M
2022-08-31 481.13 482.59 476.97 477.99 0.7M
2022-08-30 486.60 486.75 478.64 480.93 0.6M
2022-08-29 480.05 489.17 477.10 485.81 0.5M
2022-08-26 493.37 496.75 484.71 485.13 0.4M
2022-08-25 488.99 494.60 486.78 494.48 0.4M
2022-08-24 485.20 490.30 484.58 488.89 0.6M
2022-08-23 482.84 485.62 479.67 482.88 0.5M
2022-08-22 488.00 493.14 483.74 484.19 0.6M
2022-08-19 492.13 493.24 487.84 490.75 0.6M
2022-08-18 493.99 497.20 490.43 492.88 0.6M
2022-08-17 482.72 496.30 482.63 492.51 0.9M
2022-08-16 485.33 488.60 483.23 485.50 0.5M
2022-08-15 477.97 489.42 475.09 486.87 0.6M
2022-08-12 470.52 479.76 469.22 479.58 0.7M
2022-08-11 474.00 474.32 467.82 470.31 0.7M
2022-08-10 474.49 475.00 469.55 473.14 0.7M
2022-08-09 473.99 482.18 473.01 473.73 0.7M
2022-08-08 478.95 480.08 465.78 470.05 0.6M
2022-08-05 475.68 478.38 469.39 477.59 0.5M
2022-08-04 482.00 486.15 477.52 478.04 0.7M
2022-08-03 480.00 484.11 471.02 481.75 0.8M
2022-08-02 481.84 488.36 472.20 481.05 0.7M
2022-08-01 481.37 488.17 472.22 475.63 0.9M
2022-07-29 457.72 479.80 456.06 478.90 1.2M
2022-07-28 438.39 455.88 433.87 454.46 1.0M
2022-07-27 445.58 447.67 441.40 445.81 0.7M
2022-07-26 453.15 455.11 444.31 444.65 0.7M
2022-07-25 451.89 459.74 451.11 453.32 0.8M
2022-07-22 457.37 463.26 450.01 451.85 0.9M
2022-07-21 454.32 455.14 448.80 453.80 0.5M
2022-07-20 458.00 460.77 452.14 456.07 0.6M
2022-07-19 444.10 458.26 443.13 457.39 0.8M
2022-07-18 463.00 464.39 448.20 449.26 0.7M
2022-07-15 463.00 463.18 455.01 461.20 1.5M
2022-07-14 458.89 461.75 454.74 458.99 0.6M
2022-07-13 464.97 476.91 464.00 465.20 0.5M
2022-07-12 476.68 478.41 467.48 468.88 0.5M
2022-07-11 478.62 481.77 472.60 475.51 0.5M
2022-07-08 480.64 483.21 478.61 480.43 0.4M
2022-07-07 480.00 486.86 478.51 479.38 0.6M
2022-07-06 464.89 484.96 463.49 481.87 0.9M
2022-07-05 479.06 480.20 455.46 464.36 1.3M
2022-07-01 478.57 487.90 473.63 486.37 0.6M
2022-06-30 458.11 480.05 458.11 478.57 1.4M
2022-06-29 468.00 468.00 459.32 461.81 0.6M
2022-06-28 468.13 473.82 464.17 464.67 0.6M
2022-06-27 461.38 468.88 461.28 466.82 0.5M
2022-06-24 460.00 464.41 455.60 463.70 0.8M
2022-06-23 458.45 460.65 449.45 456.24 0.6M
2022-06-22 454.22 464.01 453.01 458.61 0.5M
2022-06-21 448.64 464.78 448.62 463.77 0.8M
2022-06-17 447.00 451.74 436.07 443.93 1.4M
2022-06-16 454.65 458.74 447.57 449.02 1.1M
2022-06-15 456.26 462.65 447.69 458.45 0.9M
2022-06-14 459.97 462.96 448.55 454.46 0.8M
2022-06-13 459.77 465.76 457.56 460.68 1.3M
2022-06-10 459.35 465.84 453.00 463.82 1.0M
2022-06-09 470.26 471.25 462.43 462.92 0.8M
2022-06-08 487.82 491.54 472.06 472.45 0.9M
2022-06-07 478.80 492.30 476.69 492.06 0.7M
2022-06-06 479.27 483.94 477.46 478.86 0.6M
2022-06-03 462.17 478.60 462.17 478.37 0.9M
2022-06-02 466.07 467.00 449.69 462.87 1.2M
2022-06-01 467.78 471.91 458.76 464.25 0.8M
2022-05-31 465.97 468.69 456.84 467.97 1.8M
2022-05-27 466.15 471.05 462.58 470.76 0.6M
2022-05-26 470.73 476.49 466.63 467.43 0.8M
2022-05-25 471.14 474.42 467.16 467.62 0.6M
2022-05-24 455.58 472.44 455.58 471.10 0.8M
2022-05-23 446.65 458.27 446.30 456.77 0.6M
2022-05-20 450.18 450.89 437.52 443.33 0.6M
2022-05-19 449.38 453.39 439.20 448.50 0.8M
2022-05-18 459.23 462.28 451.26 454.87 0.8M
2022-05-17 458.58 462.21 453.48 459.28 0.6M
2022-05-16 453.67 461.32 452.95 458.08 0.6M
2022-05-13 451.73 454.45 447.34 452.83 0.6M
2022-05-12 448.12 450.91 442.70 450.78 0.9M
2022-05-11 449.68 458.37 445.07 446.48 0.8M
2022-05-10 452.45 456.35 447.14 449.97 0.9M
2022-05-09 465.96 466.92 452.35 453.98 0.9M
2022-05-06 464.38 469.46 457.68 468.70 0.9M
2022-05-05 463.24 470.23 457.15 466.66 1.6M
2022-05-04 453.57 464.00 450.27 462.57 0.8M
2022-05-03 444.45 453.23 439.69 451.25 1.1M
2022-05-02 437.12 444.63 431.92 438.62 0.8M
2022-04-29 447.61 449.34 438.03 439.40 0.9M
2022-04-28 437.00 449.78 432.39 445.17 1.1M
2022-04-27 444.18 450.69 439.77 439.77 0.8M
2022-04-26 444.68 452.48 440.41 442.51 0.6M
2022-04-25 443.99 445.00 434.15 444.02 0.6M
2022-04-22 443.74 456.66 443.67 447.40 0.7M
2022-04-21 464.65 465.53 443.03 443.45 0.9M
2022-04-20 465.91 469.13 462.48 463.40 0.6M
2022-04-19 465.70 473.85 463.48 464.41 0.5M
2022-04-18 467.20 473.37 462.08 465.58 0.6M
2022-04-14 468.48 470.25 463.34 467.20 1.1M
2022-04-13 468.00 470.06 460.33 464.52 0.6M
2022-04-12 463.31 466.68 459.32 463.28 0.6M
2022-04-11 466.38 470.95 461.70 462.14 0.9M
2022-04-08 472.76 477.26 459.35 463.66 0.9M
2022-04-07 460.00 472.64 459.03 470.77 0.8M
2022-04-06 455.00 466.42 454.88 461.46 0.8M
2022-04-05 450.49 463.50 450.49 454.01 0.6M
2022-04-04 455.43 456.55 444.37 452.29 0.7M
2022-04-01 446.58 454.86 444.06 454.79 0.7M
2022-03-31 449.97 457.93 446.70 447.22 0.6M
2022-03-30 449.49 456.49 448.49 453.33 0.6M
2022-03-29 434.69 450.61 431.38 446.31 0.9M
2022-03-28 453.86 455.80 444.60 446.80 0.7M
2022-03-25 453.36 460.43 453.36 458.18 0.5M
2022-03-24 446.99 455.14 446.08 454.57 0.7M
2022-03-23 448.00 452.00 442.52 446.92 0.6M
2022-03-22 447.11 448.00 438.54 446.30 0.7M
2022-03-21 435.24 448.27 432.11 446.60 1.3M
2022-03-18 428.04 433.41 424.35 427.95 1.8M
2022-03-17 431.04 434.99 424.62 428.80 1.0M
2022-03-16 430.42 443.11 416.23 424.43 1.9M
2022-03-15 443.54 448.37 436.87 447.82 0.8M
2022-03-14 439.30 442.65 431.23 441.42 0.9M
2022-03-11 447.68 449.86 435.69 436.30 1.2M
2022-03-10 450.49 463.12 441.84 444.61 1.4M
2022-03-09 441.52 456.84 437.45 449.92 1.7M
2022-03-08 476.16 477.79 448.20 449.21 2.4M
2022-03-07 472.42 490.82 471.95 477.95 2.4M
2022-03-04 454.14 472.94 450.01 468.57 1.7M
2022-03-03 452.40 455.09 441.37 449.69 1.4M
2022-03-02 451.77 457.54 436.06 453.39 1.8M
2022-03-01 444.33 457.09 443.72 456.10 2.2M
2022-02-28 414.31 442.94 413.93 442.14 2.6M
2022-02-25 393.34 411.08 393.34 409.67 1.3M
2022-02-24 395.62 402.90 389.99 395.49 1.5M
2022-02-23 392.40 394.60 384.84 386.08 0.7M
2022-02-22 394.87 396.51 386.88 390.73 0.7M
2022-02-18 397.50 399.47 391.07 391.25 1.5M
2022-02-17 392.77 401.36 391.41 398.11 0.9M
2022-02-16 384.99 394.26 384.80 393.66 1.1M
2022-02-15 387.18 388.92 380.30 384.77 0.8M
2022-02-14 397.00 397.34 382.78 390.60 1.7M
2022-02-11 382.99 401.22 380.27 399.32 1.8M
2022-02-10 382.76 386.34 379.93 382.02 0.9M
2022-02-09 380.11 384.67 379.62 384.36 0.7M
2022-02-08 374.29 380.00 371.66 379.32 0.6M
2022-02-07 370.54 375.60 368.21 373.16 0.5M
2022-02-04 372.30 374.92 367.00 369.75 0.5M
2022-02-03 372.50 374.80 368.00 373.81 0.7M
2022-02-02 367.40 371.92 365.25 370.98 0.8M
2022-02-01 369.89 371.93 364.62 370.58 0.9M
2022-01-31 376.76 378.14 366.88 369.90 1.1M
2022-01-28 370.45 380.74 369.34 380.20 0.9M
2022-01-27 389.75 391.20 371.36 373.99 1.8M
2022-01-26 402.52 408.75 399.19 403.23 1.1M
2022-01-25 399.71 405.57 393.01 403.18 1.0M
2022-01-24 398.00 404.75 394.73 403.06 1.3M
2022-01-21 399.76 407.60 397.82 398.81 0.9M
2022-01-20 401.49 404.40 396.98 397.41 0.8M
2022-01-19 403.05 408.97 401.48 401.65 0.6M
2022-01-18 403.34 404.00 395.89 401.63 0.8M
2022-01-14 397.28 404.00 395.88 403.45 0.9M
2022-01-13 395.53 399.87 394.37 397.61 0.7M
2022-01-12 401.32 402.23 393.65 395.53 0.7M
2022-01-11 397.70 401.69 395.50 400.60 0.6M
2022-01-10 405.00 406.84 399.24 402.23 1.0M
2022-01-07 398.32 401.15 396.08 400.42 0.9M
2022-01-06 397.56 399.83 394.40 397.27 0.8M
2022-01-05 391.04 399.57 390.18 394.99 1.1M
2022-01-04 387.54 397.85 387.54 396.99 0.7M
2022-01-03 386.95 388.07 382.74 385.53 0.7M