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
2023-12-29 466.21 468.93 465.02 468.14 0.4M
2023-12-28 463.40 467.41 463.20 465.68 0.4M
2023-12-27 462.90 465.85 462.60 464.22 0.4M
2023-12-26 462.56 465.76 462.40 464.50 0.4M
2023-12-22 461.45 465.43 461.45 463.13 0.4M
2023-12-21 458.60 461.89 458.29 459.22 0.5M
2023-12-20 462.71 463.85 457.14 457.16 0.6M
2023-12-19 465.04 467.33 462.59 464.16 0.6M
2023-12-18 462.27 466.76 460.51 465.42 0.8M
2023-12-15 460.60 462.48 455.00 461.05 1.7M
2023-12-14 479.59 480.00 461.69 463.66 1.2M
2023-12-13 480.43 486.40 478.98 485.01 0.8M
2023-12-12 479.55 481.69 477.47 479.25 0.4M
2023-12-11 476.97 480.93 476.91 478.76 0.4M
2023-12-08 478.72 479.84 475.36 476.25 0.4M
2023-12-07 482.22 483.66 476.34 477.48 0.5M
2023-12-06 475.21 481.14 475.21 480.29 0.4M
2023-12-05 480.43 480.43 475.28 476.61 0.6M
2023-12-04 478.49 480.56 474.96 480.33 1.1M
2023-12-01 476.39 480.58 475.11 479.84 0.7M
2023-11-30 469.22 476.27 468.39 475.16 0.7M
2023-11-29 470.28 471.41 464.44 467.41 0.6M
2023-11-28 470.53 473.57 468.81 470.08 0.6M
2023-11-27 470.81 470.81 465.56 468.39 0.5M
2023-11-24 471.50 473.61 470.34 471.52 0.2M
2023-11-22 468.71 472.94 467.76 471.45 0.6M
2023-11-21 465.82 472.02 462.51 471.07 0.4M
2023-11-20 464.52 467.92 462.87 465.82 0.6M
2023-11-17 464.34 466.27 463.21 464.17 0.5M
2023-11-16 466.15 467.08 462.85 463.88 0.4M
2023-11-15 466.00 467.84 462.75 464.99 0.6M
2023-11-14 463.00 468.68 460.57 466.83 1.1M
2023-11-13 464.03 466.21 462.03 464.38 1.0M
2023-11-10 461.55 464.24 458.34 463.27 0.8M
2023-11-09 461.25 462.45 457.16 461.09 1.0M
2023-11-08 467.67 469.58 459.52 460.48 1.0M
2023-11-07 473.30 473.30 464.77 467.70 1.0M
2023-11-06 472.62 474.37 469.70 471.00 0.6M
2023-11-03 475.80 477.00 470.13 470.58 0.8M
2023-11-02 465.32 476.10 463.69 475.77 1.4M
2023-11-01 474.75 474.75 467.14 468.26 0.8M
2023-10-31 470.33 471.90 463.84 471.43 1.1M
2023-10-30 473.67 475.00 467.40 468.68 1.0M
2023-10-27 474.99 478.52 468.90 473.07 0.8M
2023-10-26 486.50 492.00 474.01 477.78 1.5M
2023-10-25 482.41 486.30 480.04 483.26 1.1M
2023-10-24 484.21 487.14 477.98 478.44 0.8M
2023-10-23 486.27 487.90 480.44 480.60 0.8M
2023-10-20 492.13 494.77 485.60 485.70 0.9M
2023-10-19 488.58 493.43 487.63 489.94 0.7M
2023-10-18 493.00 495.99 488.29 490.76 0.7M
2023-10-17 487.81 496.89 483.89 489.00 1.2M
2023-10-16 492.18 495.00 482.58 489.07 1.0M
2023-10-13 482.39 490.99 480.35 490.15 1.5M
2023-10-12 474.00 479.42 471.07 477.31 1.1M
2023-10-11 467.25 474.64 466.31 473.37 0.9M
2023-10-10 473.86 474.98 462.63 465.12 1.4M
2023-10-09 448.80 474.48 448.73 471.61 2.9M
2023-10-06 419.00 425.32 414.56 423.24 0.9M
2023-10-05 422.16 424.26 419.86 420.07 0.8M
2023-10-04 430.79 431.75 420.12 422.29 0.9M
2023-10-03 442.21 443.57 433.66 434.31 0.8M
2023-10-02 440.41 445.75 440.41 442.22 0.9M
2023-09-29 439.90 442.53 438.15 440.19 0.8M
2023-09-28 441.39 443.23 438.62 439.50 1.0M
2023-09-27 427.31 438.04 427.04 437.24 1.0M
2023-09-26 423.98 426.90 421.62 426.58 0.6M
2023-09-25 423.32 428.97 420.12 425.57 0.7M
2023-09-22 434.52 436.03 424.40 424.90 0.9M
2023-09-21 439.70 441.07 436.76 437.11 0.8M
2023-09-20 437.43 443.86 435.64 440.18 0.4M
2023-09-19 440.26 441.66 435.55 435.97 0.6M
2023-09-18 435.87 442.60 435.03 440.52 0.7M
2023-09-15 432.46 435.74 431.47 433.49 1.0M
2023-09-14 424.99 432.44 424.18 432.32 0.5M
2023-09-13 426.00 431.93 424.51 426.31 0.5M
2023-09-12 423.52 426.21 421.78 424.08 0.6M
2023-09-11 423.31 425.11 416.71 425.00 0.8M
2023-09-08 430.83 430.83 420.95 422.72 0.8M
2023-09-07 425.64 431.44 425.64 430.99 0.7M
2023-09-06 431.59 432.03 423.44 423.64 0.6M
2023-09-05 435.01 435.90 431.00 431.08 0.5M
2023-09-01 435.23 437.11 434.87 435.62 0.4M
2023-08-31 436.00 437.44 433.06 433.09 0.5M
2023-08-30 431.22 436.00 431.00 434.80 0.5M
2023-08-29 429.91 431.19 426.00 430.06 0.5M
2023-08-28 429.34 431.33 428.52 431.15 0.5M
2023-08-25 432.46 433.25 428.50 429.56 0.4M
2023-08-24 434.21 437.69 432.12 432.18 0.5M
2023-08-23 438.95 440.01 433.37 434.52 0.6M
2023-08-22 434.50 438.22 434.01 437.73 0.6M
2023-08-21 429.17 434.72 429.07 433.69 0.5M
2023-08-18 428.13 437.54 428.12 430.17 0.7M
2023-08-17 428.17 432.25 428.10 429.17 0.6M
2023-08-16 422.48 428.55 422.48 427.29 0.5M
2023-08-15 427.79 428.42 421.73 423.17 0.6M
2023-08-14 431.23 432.89 429.01 429.45 0.5M
2023-08-11 430.27 432.66 429.67 431.05 0.7M
2023-08-10 434.35 434.74 429.64 430.27 0.8M
2023-08-09 433.00 437.57 432.46 435.55 1.5M
2023-08-08 436.00 438.42 432.31 432.90 0.7M
2023-08-07 437.87 439.36 433.11 436.66 1.3M
2023-08-04 444.02 444.77 437.67 438.54 0.6M
2023-08-03 447.19 447.99 441.61 442.61 0.8M
2023-08-02 447.89 448.44 444.37 447.47 0.8M
2023-08-01 445.89 449.66 445.00 448.15 0.6M
2023-07-31 450.50 450.50 442.50 445.00 1.0M
2023-07-28 445.86 452.40 445.50 449.68 1.1M
2023-07-27 442.72 446.99 431.61 445.31 1.7M
2023-07-26 457.17 459.82 454.02 457.16 0.9M
2023-07-25 445.46 457.29 444.05 457.19 0.8M
2023-07-24 453.91 455.33 451.40 452.21 0.6M
2023-07-21 454.11 457.06 451.90 453.42 0.6M
2023-07-20 447.53 455.16 443.19 454.36 1.0M
2023-07-19 442.42 445.83 438.65 442.28 0.9M
2023-07-18 456.69 460.64 440.50 442.68 1.3M
2023-07-17 451.87 457.00 449.35 454.24 0.9M
2023-07-14 455.95 456.24 449.75 450.64 0.6M
2023-07-13 452.29 457.96 450.76 457.03 0.6M
2023-07-12 461.44 461.50 453.18 453.35 0.7M
2023-07-11 453.91 462.00 453.17 460.75 0.7M
2023-07-10 452.59 455.55 451.36 452.59 0.5M
2023-07-07 454.99 455.84 450.77 452.45 0.6M
2023-07-06 458.45 460.68 454.04 455.98 0.7M
2023-07-05 457.83 459.63 453.12 459.05 0.4M
2023-07-03 453.11 458.84 452.22 458.16 0.2M
2023-06-30 453.15 459.51 449.91 455.80 0.8M
2023-06-29 442.76 451.44 442.40 451.22 0.5M
2023-06-28 448.79 450.57 440.67 442.66 0.6M
2023-06-27 448.24 451.44 445.34 448.44 0.5M
2023-06-26 449.59 449.93 442.80 448.02 0.7M
2023-06-23 458.14 460.11 452.63 454.05 0.6M
2023-06-22 460.95 460.99 455.81 458.06 0.5M
2023-06-21 454.23 462.63 454.17 462.47 0.5M
2023-06-20 458.95 460.69 454.09 454.34 0.5M
2023-06-16 453.10 458.91 452.60 458.35 1.2M
2023-06-15 449.69 454.78 446.76 452.87 0.5M
2023-06-14 450.89 453.44 446.16 447.90 0.5M
2023-06-13 450.18 453.83 445.16 451.15 0.6M
2023-06-12 453.96 453.96 448.24 453.51 0.8M
2023-06-09 456.45 459.71 454.19 454.26 0.6M
2023-06-08 453.74 457.84 452.40 455.47 0.6M
2023-06-07 447.89 454.50 444.25 453.35 0.8M
2023-06-06 447.50 449.37 444.18 448.10 0.7M
2023-06-05 446.99 446.99 442.05 445.55 0.9M
2023-06-02 441.92 447.13 438.74 443.83 1.0M
2023-06-01 436.77 439.23 433.53 438.51 0.8M
2023-05-31 437.81 441.36 434.62 435.49 1.5M
2023-05-30 434.89 441.12 432.33 438.16 0.9M
2023-05-26 432.62 441.51 432.62 438.32 0.9M
2023-05-25 438.33 439.95 429.10 433.51 0.9M
2023-05-24 443.03 446.35 441.38 441.44 0.7M
2023-05-23 441.17 445.87 440.26 443.03 0.6M
2023-05-22 442.09 445.18 438.44 443.07 0.5M
2023-05-19 445.36 446.30 440.79 443.31 0.5M
2023-05-18 446.07 446.92 437.75 443.60 0.5M
2023-05-17 439.00 448.40 437.58 447.34 0.8M
2023-05-16 439.99 440.34 435.45 435.63 0.4M
2023-05-15 438.75 440.08 436.00 439.37 0.5M
2023-05-12 437.09 441.81 434.77 438.76 0.7M
2023-05-11 438.90 440.31 433.18 435.85 0.7M
2023-05-10 443.10 445.00 438.70 443.03 0.6M
2023-05-09 443.00 445.09 440.87 442.31 0.5M
2023-05-08 448.33 450.95 441.87 442.24 0.4M
2023-05-05 443.46 448.45 441.93 446.81 0.5M
2023-05-04 443.28 445.28 435.20 442.23 0.6M
2023-05-03 447.53 452.28 443.57 443.71 0.5M
2023-05-02 460.83 460.84 448.58 448.81 0.8M
2023-05-01 461.95 466.03 459.59 462.72 0.6M
2023-04-28 460.37 461.57 455.53 461.27 0.7M
2023-04-27 452.48 459.68 443.00 457.68 1.4M
2023-04-26 462.69 464.33 449.07 449.09 1.4M
2023-04-25 470.11 470.11 464.42 465.47 0.7M
2023-04-24 471.16 472.63 466.50 470.92 0.6M
2023-04-21 475.72 475.72 468.83 471.99 1.5M
2023-04-20 478.40 478.40 472.07 474.18 0.5M
2023-04-19 480.46 482.79 476.20 477.07 0.5M
2023-04-18 475.74 483.40 475.74 479.47 0.8M
2023-04-17 472.99 477.68 471.38 474.79 0.6M
2023-04-14 470.55 473.09 468.77 472.57 0.5M
2023-04-13 472.00 476.07 469.67 474.16 0.5M
2023-04-12 467.43 474.73 466.03 472.77 0.6M
2023-04-11 476.12 476.12 467.53 468.27 0.7M
2023-04-10 470.98 478.17 470.98 476.54 0.6M
2023-04-06 474.68 476.26 468.29 470.39 0.6M
2023-04-05 467.22 473.60 467.22 470.91 0.7M
2023-04-04 468.73 471.94 465.00 468.10 0.5M
2023-04-03 463.30 471.55 462.65 469.19 0.6M
2023-03-31 462.98 463.32 459.45 461.72 0.6M
2023-03-30 460.46 462.92 458.50 460.98 0.5M
2023-03-29 459.38 462.58 457.50 461.57 0.6M
2023-03-28 458.31 461.50 457.59 459.00 0.5M
2023-03-27 459.09 459.80 455.18 458.25 0.6M
2023-03-24 445.08 456.20 443.00 455.25 1.0M
2023-03-23 444.01 446.06 440.71 444.44 1.1M
2023-03-22 450.22 452.40 443.09 443.60 0.7M
2023-03-21 453.79 454.66 447.07 449.98 0.7M
2023-03-20 445.27 452.31 445.01 449.26 0.7M
2023-03-17 449.81 450.16 441.31 443.60 1.6M
2023-03-16 449.11 455.97 448.00 450.15 1.1M
2023-03-15 448.97 456.38 439.87 448.90 1.5M
2023-03-14 457.90 459.98 449.23 453.66 1.8M
2023-03-13 454.69 462.87 453.72 457.74 1.2M
2023-03-10 458.53 463.19 457.19 459.78 0.8M
2023-03-09 469.63 469.63 458.20 459.04 0.8M
2023-03-08 472.00 475.63 460.92 465.25 1.1M
2023-03-07 470.86 475.97 470.68 472.20 0.9M
2023-03-06 466.62 474.40 465.96 470.22 0.8M
2023-03-03 470.18 470.70 464.52 467.38 0.7M
2023-03-02 460.33 468.88 460.33 468.27 0.5M
2023-03-01 461.97 465.67 459.25 462.55 0.6M
2023-02-28 470.49 471.74 463.31 464.11 0.8M
2023-02-27 470.63 474.10 467.37 470.07 0.7M
2023-02-24 472.65 478.00 468.55 470.91 0.6M
2023-02-23 477.55 482.34 472.71 476.26 1.0M
2023-02-22 473.96 481.50 473.95 478.73 1.3M
2023-02-21 474.78 479.15 468.57 473.95 1.3M
2023-02-17 465.44 470.67 462.78 470.63 0.8M
2023-02-16 458.21 468.53 456.37 465.35 1.0M
2023-02-15 465.92 468.09 458.93 460.94 0.8M
2023-02-14 467.88 470.92 465.87 467.51 1.3M
2023-02-13 467.81 470.99 458.99 464.28 0.9M
2023-02-10 457.12 464.33 456.43 463.86 1.0M
2023-02-09 455.81 461.92 452.40 453.85 1.0M
2023-02-08 451.00 456.89 450.35 456.06 1.0M
2023-02-07 448.00 454.13 443.49 452.15 1.1M
2023-02-06 443.07 453.74 442.97 448.96 1.3M
2023-02-03 451.00 454.46 440.02 440.64 1.4M
2023-02-02 439.44 444.68 436.00 440.86 1.2M
2023-02-01 445.45 449.02 442.12 442.59 0.9M
2023-01-31 441.42 448.07 435.63 448.04 1.3M
2023-01-30 445.01 448.65 436.49 439.28 1.5M
2023-01-27 433.18 443.99 430.94 437.65 2.1M
2023-01-26 458.00 473.20 438.99 443.47 3.1M
2023-01-25 457.79 466.00 457.67 463.29 1.1M
2023-01-24 452.21 462.99 448.00 459.31 1.1M
2023-01-23 451.97 454.48 448.33 450.87 1.1M
2023-01-20 445.99 452.30 440.09 450.76 2.1M
2023-01-19 448.15 453.01 442.21 442.31 1.4M
2023-01-18 453.73 454.08 445.51 446.06 1.9M
2023-01-17 463.34 465.23 453.73 455.57 1.9M
2023-01-13 474.40 474.40 454.79 461.43 2.6M
2023-01-12 491.71 494.00 485.89 487.98 1.1M
2023-01-11 496.20 499.36 489.49 492.93 0.9M
2023-01-10 496.97 502.31 490.95 495.79 0.9M
2023-01-09 518.03 518.03 488.12 495.41 1.9M
2023-01-06 529.81 540.85 505.05 521.42 1.1M
2023-01-05 526.53 533.71 522.94 528.52 0.8M
2023-01-04 535.87 540.35 522.37 526.45 0.9M
2023-01-03 544.92 547.80 537.90 540.33 0.6M