Northrop Grumman Corporation (NOC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 517.34 | 521.53 | 516.09 | 519.78 | 519.78 | 292,800 |
| 12 sept 2024 | 512.59 | 519.05 | 512.59 | 518.54 | 518.54 | 473,600 |
| 11 sept 2024 | 517.47 | 518.45 | 508.13 | 515.93 | 515.93 | 650,200 |
| 10 sept 2024 | 525.52 | 527.01 | 519.32 | 519.97 | 519.97 | 561,500 |
| 09 sept 2024 | 517.00 | 525.10 | 517.00 | 524.21 | 524.21 | 642,000 |
| 06 sept 2024 | 519.39 | 522.89 | 514.73 | 515.00 | 515.00 | 535,700 |
| 05 sept 2024 | 524.74 | 525.80 | 516.33 | 519.39 | 519.39 | 384,300 |
| 04 sept 2024 | 524.01 | 528.76 | 520.20 | 523.68 | 523.68 | 580,100 |
| 03 sept 2024 | 522.65 | 526.66 | 520.51 | 522.69 | 522.69 | 810,700 |
| 03 sept 2024 | 2.06 Dividendo | |||||
| 30 ago 2024 | 516.50 | 523.62 | 516.17 | 523.21 | 521.15 | 712,700 |
| 29 ago 2024 | 514.00 | 521.52 | 512.20 | 519.35 | 517.31 | 509,500 |
| 28 ago 2024 | 515.56 | 517.48 | 510.14 | 513.56 | 511.54 | 638,700 |
| 27 ago 2024 | 512.05 | 513.91 | 508.00 | 512.44 | 510.42 | 434,000 |
| 26 ago 2024 | 510.36 | 512.34 | 508.81 | 512.00 | 509.98 | 515,000 |
| 23 ago 2024 | 510.00 | 510.40 | 505.24 | 509.34 | 507.33 | 554,900 |
| 22 ago 2024 | 506.21 | 511.87 | 506.21 | 509.63 | 507.62 | 500,800 |
| 21 ago 2024 | 508.91 | 509.42 | 504.87 | 506.86 | 504.86 | 527,300 |
| 20 ago 2024 | 504.50 | 508.06 | 500.52 | 508.04 | 506.04 | 452,900 |
| 19 ago 2024 | 506.75 | 508.47 | 503.52 | 504.87 | 502.88 | 344,300 |
| 16 ago 2024 | 504.42 | 507.73 | 502.12 | 506.66 | 504.67 | 580,300 |
| 15 ago 2024 | 504.63 | 505.24 | 501.32 | 503.70 | 501.72 | 611,800 |
| 14 ago 2024 | 501.47 | 507.53 | 500.83 | 505.00 | 503.01 | 720,100 |
| 13 ago 2024 | 501.49 | 502.51 | 496.45 | 502.38 | 500.40 | 781,000 |
| 12 ago 2024 | 495.49 | 502.69 | 492.00 | 501.66 | 499.68 | 922,800 |
| 09 ago 2024 | 492.47 | 495.86 | 487.00 | 494.34 | 492.39 | 519,100 |
| 08 ago 2024 | 487.67 | 495.32 | 484.86 | 491.32 | 489.39 | 544,400 |
| 07 ago 2024 | 483.36 | 495.05 | 480.68 | 489.75 | 487.82 | 739,800 |
| 06 ago 2024 | 493.23 | 495.50 | 485.96 | 486.53 | 484.61 | 741,500 |
| 05 ago 2024 | 497.48 | 506.83 | 486.29 | 492.63 | 490.69 | 967,500 |
| 02 ago 2024 | 495.98 | 505.00 | 485.70 | 494.55 | 492.60 | 1,045,600 |
| 01 ago 2024 | 485.80 | 494.65 | 483.41 | 493.36 | 491.42 | 997,800 |
| 31 jul 2024 | 486.54 | 489.38 | 482.85 | 484.32 | 482.41 | 1,454,400 |
| 30 jul 2024 | 476.58 | 489.06 | 475.02 | 486.73 | 484.81 | 745,000 |
| 29 jul 2024 | 481.05 | 482.54 | 475.24 | 477.29 | 475.41 | 877,300 |
| 26 jul 2024 | 477.56 | 484.45 | 472.11 | 480.30 | 478.41 | 1,164,600 |
| 25 jul 2024 | 460.93 | 472.83 | 458.93 | 470.57 | 468.72 | 2,050,800 |
| 24 jul 2024 | 444.44 | 445.95 | 437.02 | 442.12 | 440.38 | 1,301,000 |
| 23 jul 2024 | 439.44 | 443.64 | 437.00 | 442.30 | 440.56 | 681,200 |
| 22 jul 2024 | 437.60 | 438.87 | 435.11 | 438.10 | 436.38 | 790,700 |
| 19 jul 2024 | 442.55 | 442.55 | 434.80 | 437.94 | 436.22 | 720,000 |
| 18 jul 2024 | 437.44 | 445.86 | 437.44 | 439.61 | 437.88 | 891,200 |
| 17 jul 2024 | 434.71 | 441.83 | 433.94 | 440.17 | 438.44 | 1,140,100 |
| 16 jul 2024 | 431.21 | 436.05 | 431.20 | 435.16 | 433.45 | 641,300 |
| 15 jul 2024 | 434.01 | 436.45 | 431.07 | 431.92 | 430.22 | 624,400 |
| 12 jul 2024 | 435.00 | 437.69 | 431.63 | 432.24 | 430.54 | 692,100 |
| 11 jul 2024 | 425.06 | 433.20 | 424.66 | 432.02 | 430.32 | 761,200 |
| 10 jul 2024 | 422.69 | 426.59 | 422.69 | 426.24 | 424.56 | 717,700 |
| 09 jul 2024 | 430.00 | 430.39 | 423.68 | 423.73 | 422.06 | 910,300 |
| 08 jul 2024 | 435.15 | 436.13 | 429.41 | 430.25 | 428.56 | 727,900 |
| 05 jul 2024 | 437.09 | 437.09 | 432.49 | 434.73 | 433.02 | 436,700 |
| 03 jul 2024 | 436.98 | 438.51 | 434.85 | 437.09 | 435.37 | 304,000 |
| 02 jul 2024 | 434.72 | 437.48 | 433.66 | 437.37 | 435.65 | 504,000 |
| 01 jul 2024 | 437.60 | 440.50 | 433.23 | 435.00 | 433.29 | 719,100 |
| 28 jun 2024 | 436.31 | 438.10 | 433.95 | 435.95 | 434.23 | 1,103,100 |
| 27 jun 2024 | 432.54 | 437.60 | 431.99 | 434.91 | 433.20 | 981,600 |
| 26 jun 2024 | 430.33 | 433.23 | 427.11 | 431.49 | 429.79 | 779,500 |
| 25 jun 2024 | 430.91 | 431.56 | 428.43 | 428.48 | 426.79 | 724,400 |
| 24 jun 2024 | 433.90 | 437.70 | 428.84 | 430.67 | 428.97 | 1,077,500 |
| 21 jun 2024 | 431.74 | 433.53 | 427.02 | 432.09 | 430.39 | 1,888,800 |
| 20 jun 2024 | 425.56 | 436.80 | 425.56 | 434.48 | 432.77 | 863,800 |
| 18 jun 2024 | 430.29 | 432.89 | 424.95 | 425.83 | 424.15 | 963,100 |
| 17 jun 2024 | 423.04 | 431.04 | 422.19 | 429.78 | 428.09 | 1,033,400 |
| 14 jun 2024 | 422.09 | 424.11 | 418.60 | 424.09 | 422.42 | 1,085,600 |
| 13 jun 2024 | 426.58 | 426.81 | 420.25 | 423.42 | 421.75 | 1,393,800 |
| 12 jun 2024 | 430.23 | 432.31 | 424.40 | 427.15 | 425.47 | 1,326,200 |
| 11 jun 2024 | 434.25 | 436.00 | 428.97 | 429.82 | 428.13 | 1,385,000 |
| 10 jun 2024 | 440.00 | 441.87 | 435.07 | 435.77 | 434.05 | 1,013,900 |
| 07 jun 2024 | 443.85 | 445.85 | 439.82 | 440.04 | 438.31 | 716,600 |
| 06 jun 2024 | 442.40 | 446.37 | 441.50 | 444.78 | 443.03 | 673,500 |
| 05 jun 2024 | 447.66 | 448.18 | 441.30 | 442.37 | 440.63 | 993,800 |
| 04 jun 2024 | 449.29 | 450.25 | 447.35 | 448.39 | 446.62 | 530,700 |
| 03 jun 2024 | 449.20 | 453.40 | 448.84 | 449.33 | 447.56 | 1,085,600 |
| 31 may 2024 | 446.30 | 451.93 | 445.32 | 450.77 | 449.00 | 2,867,200 |
| 30 may 2024 | 448.48 | 450.16 | 444.83 | 446.52 | 444.76 | 1,257,000 |
| 29 may 2024 | 453.60 | 453.76 | 446.19 | 446.39 | 444.63 | 1,340,700 |
| 28 may 2024 | 465.13 | 465.13 | 455.06 | 455.50 | 453.71 | 848,400 |
| 24 may 2024 | 465.45 | 467.52 | 464.86 | 466.43 | 464.59 | 420,800 |
| 24 may 2024 | 2.06 Dividendo | |||||
| 23 may 2024 | 472.08 | 475.05 | 466.24 | 467.21 | 463.32 | 947,100 |
| 22 may 2024 | 470.97 | 475.34 | 470.35 | 474.69 | 470.74 | 556,400 |
| 21 may 2024 | 470.72 | 473.96 | 468.57 | 471.90 | 467.97 | 579,600 |
| 20 may 2024 | 471.90 | 472.09 | 468.09 | 468.94 | 465.03 | 689,400 |
| 17 may 2024 | 471.87 | 471.87 | 468.21 | 470.22 | 466.30 | 966,700 |
| 16 may 2024 | 470.32 | 472.42 | 467.63 | 470.69 | 466.77 | 842,400 |
| 15 may 2024 | 471.85 | 473.23 | 466.33 | 469.65 | 465.74 | 682,300 |
| 14 may 2024 | 477.75 | 479.21 | 473.85 | 474.07 | 470.12 | 505,700 |
| 13 may 2024 | 475.20 | 480.73 | 475.20 | 476.65 | 472.68 | 507,000 |
| 10 may 2024 | 474.26 | 476.30 | 472.42 | 474.80 | 470.85 | 579,000 |
| 09 may 2024 | 471.54 | 474.52 | 471.54 | 473.43 | 469.49 | 868,900 |
| 08 may 2024 | 474.61 | 475.76 | 471.36 | 471.61 | 467.68 | 866,600 |
| 07 may 2024 | 470.69 | 474.85 | 468.96 | 473.75 | 469.80 | 734,300 |
| 06 may 2024 | 470.34 | 471.26 | 467.31 | 468.86 | 464.95 | 862,300 |
| 03 may 2024 | 475.65 | 477.52 | 465.23 | 469.09 | 465.18 | 1,443,400 |
| 02 may 2024 | 484.91 | 488.48 | 474.33 | 475.00 | 471.04 | 1,373,000 |
| 01 may 2024 | 485.12 | 490.27 | 483.41 | 486.37 | 482.32 | 1,157,300 |
| 30 abr 2024 | 486.45 | 488.06 | 483.53 | 485.03 | 480.99 | 909,000 |
| 29 abr 2024 | 481.50 | 486.28 | 480.75 | 486.22 | 482.17 | 714,400 |
| 26 abr 2024 | 487.56 | 488.35 | 477.71 | 480.45 | 476.45 | 1,371,900 |
| 25 abr 2024 | 468.77 | 490.60 | 465.00 | 488.06 | 483.99 | 1,365,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.