Italia markets closed

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
437,94-1,67 (-0,38%)
Alla chiusura: 04:00PM EDT
438,90 +0,96 (+0,22%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024442,55442,55434,80437,94437,94720.000
18 lug 2024437,44445,86437,44439,61439,61891.200
17 lug 2024434,71441,83433,94440,17440,171.140.100
16 lug 2024431,21436,05431,20435,16435,16641.300
15 lug 2024434,01436,45431,07431,92431,92624.400
12 lug 2024435,00437,69431,63432,24432,24692.100
11 lug 2024425,06433,20424,66432,02432,02761.200
10 lug 2024422,69426,59422,69426,24426,24717.700
09 lug 2024430,00430,39423,68423,73423,73910.300
08 lug 2024435,15436,13429,41430,25430,25727.900
05 lug 2024437,09437,09432,49434,73434,73436.700
03 lug 2024436,98438,51434,85437,09437,09304.000
02 lug 2024434,72437,48433,66437,37437,37504.000
01 lug 2024437,60440,50433,23435,00435,00719.100
28 giu 2024436,31438,10433,95435,95435,951.103.100
27 giu 2024432,54437,60431,99434,91434,91981.600
26 giu 2024430,33433,23427,11431,49431,49779.500
25 giu 2024430,91431,56428,43428,48428,48724.400
24 giu 2024433,90437,70428,84430,67430,671.077.500
21 giu 2024431,74433,53427,02432,09432,091.888.800
20 giu 2024425,56436,80425,56434,48434,48863.800
18 giu 2024430,29432,89424,95425,83425,83963.100
17 giu 2024423,04431,04422,19429,78429,781.033.400
14 giu 2024422,09424,11418,60424,09424,091.085.600
13 giu 2024426,58426,81420,25423,42423,421.393.800
12 giu 2024430,23432,31424,40427,15427,151.326.200
11 giu 2024434,25436,00428,97429,82429,821.385.000
10 giu 2024440,00441,87435,07435,77435,771.013.900
07 giu 2024443,85445,85439,82440,04440,04716.600
06 giu 2024442,40446,37441,50444,78444,78673.500
05 giu 2024447,66448,18441,30442,37442,37993.800
04 giu 2024449,29450,25447,35448,39448,39530.700
03 giu 2024449,20453,40448,84449,33449,331.085.600
31 mag 2024446,30451,93445,32450,77450,772.867.200
30 mag 2024448,48450,16444,83446,52446,521.257.000
29 mag 2024453,60453,76446,19446,39446,391.340.700
28 mag 2024465,13465,13455,06455,50455,50848.400
24 mag 2024465,45467,52464,86466,43466,43420.800
24 mag 20242.06 Dividendo
23 mag 2024472,08475,05466,24467,21465,15947.100
22 mag 2024470,97475,34470,35474,69472,60556.400
21 mag 2024470,72473,96468,57471,90469,82579.600
20 mag 2024471,90472,09468,09468,94466,87689.400
17 mag 2024471,87471,87468,21470,22468,15966.700
16 mag 2024470,32472,42467,63470,69468,61842.400
15 mag 2024471,85473,23466,33469,65467,58682.300
14 mag 2024477,75479,21473,85474,07471,98505.700
13 mag 2024475,20480,73475,20476,65474,55507.000
10 mag 2024474,26476,30472,42474,80472,71579.000
09 mag 2024471,54474,52471,54473,43471,34868.900
08 mag 2024474,61475,76471,36471,61469,53866.600
07 mag 2024470,69474,85468,96473,75471,66734.300
06 mag 2024470,34471,26467,31468,86466,79862.300
03 mag 2024475,65477,52465,23469,09467,021.443.400
02 mag 2024484,91488,48474,33475,00472,911.373.000
01 mag 2024485,12490,27483,41486,37484,231.157.300
30 apr 2024486,45488,06483,53485,03482,89909.000
29 apr 2024481,50486,28480,75486,22484,08714.400
26 apr 2024487,56488,35477,71480,45478,331.371.900
25 apr 2024468,77490,60465,00488,06485,911.365.400
24 apr 2024475,09477,12470,78474,57472,481.124.100
23 apr 2024473,58476,77470,41474,68472,591.365.400
22 apr 2024464,93472,45462,07470,98468,901.006.300
19 apr 2024455,59463,50453,07462,58460,541.213.900
18 apr 2024449,88456,70449,88452,50450,50846.300
17 apr 2024452,92453,85448,44452,05450,06818.200
16 apr 2024453,08456,15450,05450,35448,36953.200
15 apr 2024461,96464,61446,22451,29449,302.007.800
12 apr 2024462,03468,21455,82456,11454,101.045.500
11 apr 2024456,59459,93454,78457,83455,81692.800
10 apr 2024452,60458,76449,77457,91455,89983.100
09 apr 2024452,83455,10450,43454,66452,66855.400
08 apr 2024456,12457,96454,81456,36454,351.509.600
05 apr 2024457,51459,02452,50454,50452,501.448.700
04 apr 2024458,00464,65455,60459,48457,452.219.400
03 apr 2024465,33467,60456,81457,01454,991.271.600
02 apr 2024472,09473,99465,01466,36464,30801.700
01 apr 2024478,39478,82470,92471,35469,27794.700
28 mar 2024479,00480,75478,00478,66476,55632.500
27 mar 2024472,83477,89471,96477,36475,26823.100
26 mar 2024469,50473,06468,60469,91467,84503.900
25 mar 2024471,32472,00467,91469,32467,25446.900
22 mar 2024468,97471,29467,60468,75466,68615.400
21 mar 2024471,94473,56467,30467,49465,43798.000
20 mar 2024468,63471,41466,62470,75468,67617.300
19 mar 2024465,00467,50462,63467,48465,42726.800
18 mar 2024461,00463,52459,05462,39460,35540.800
15 mar 2024457,88464,39457,88461,75459,711.000.000
14 mar 2024458,00461,39457,23460,86458,83669.900
13 mar 2024458,56462,20458,03458,23456,21698.500
12 mar 2024456,55460,90454,53458,84456,821.213.600
11 mar 2024459,48462,24458,35459,25457,23552.500
08 mar 2024455,01459,89453,14459,50457,47475.600
07 mar 2024459,21459,59454,26456,40454,39796.300
06 mar 2024458,16463,84457,88461,07459,04546.100
05 mar 2024463,23464,58457,96458,26456,241.450.500
04 mar 2024456,00461,23455,45460,08458,05692.700
01 mar 2024461,00461,00453,82454,90452,891.272.600
29 feb 2024458,38461,50455,41461,02458,99927.200
28 feb 2024459,61462,08457,21458,95456,93535.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...