Italia markets open in 4 hours 7 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
440,64-0,22 (-0,05%)
Alla chiusura: 04:00PM EST
441,99 +1,35 (+0,31%)
Dopo ore: 07:42PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023451,00454,46440,02440,64440,641.388.300
02 feb 2023439,44444,68436,00440,86440,861.236.700
01 feb 2023445,45449,02442,12442,59442,59901.300
31 gen 2023441,42448,07435,63448,04448,041.320.500
30 gen 2023445,01448,65436,49439,28439,281.531.200
27 gen 2023433,18443,99430,94437,65437,652.143.200
26 gen 2023458,00473,20438,99443,47443,473.119.200
25 gen 2023457,79466,00457,67463,29463,291.141.700
24 gen 2023452,21462,99407,77459,31459,311.119.100
23 gen 2023451,97454,48448,33450,87450,871.054.900
20 gen 2023445,99452,30440,09450,76450,762.130.600
19 gen 2023448,15453,01442,21442,31442,311.376.600
18 gen 2023453,73454,08445,51446,06446,061.927.400
17 gen 2023463,34465,23453,73455,57455,571.934.700
13 gen 2023474,40474,40454,79461,43461,432.608.400
12 gen 2023491,71494,00485,89487,98487,981.097.800
11 gen 2023496,20499,36489,49492,93492,93944.000
10 gen 2023496,97502,31490,95495,79495,79902.200
09 gen 2023518,03518,03488,12495,41495,411.853.000
06 gen 2023529,81540,85505,05521,42521,421.084.600
05 gen 2023526,53533,71522,94528,52528,52766.600
04 gen 2023535,87540,35522,37526,45526,45939.800
03 gen 2023544,92547,80537,90540,33540,33615.200
30 dic 2022542,93546,87539,51545,61545,61564.700
29 dic 2022540,22544,22538,21542,00542,00487.100
28 dic 2022543,45545,37540,24540,41540,41718.100
27 dic 2022538,00544,04537,00541,19541,19454.500
23 dic 2022531,71536,25529,88534,77534,77475.700
22 dic 2022539,00542,10526,38531,37531,37434.600
21 dic 2022531,00540,56529,78538,79538,79518.600
20 dic 2022533,63540,81528,17529,57529,57642.000
19 dic 2022529,58538,00526,46532,52532,52783.700
16 dic 2022527,17532,38521,61529,87529,871.429.000
15 dic 2022532,73533,37522,61528,49528,49483.200
14 dic 2022528,75537,67524,95531,78531,78575.900
13 dic 2022537,01537,06523,34525,59525,59853.700
12 dic 2022530,50535,89525,92535,18535,18540.500
09 dic 2022539,00545,73528,83528,94528,94589.600
08 dic 2022545,00546,75539,26540,55540,55378.700
07 dic 2022532,18540,94529,90540,21540,21583.000
06 dic 2022543,80543,80528,36531,81531,81576.600
05 dic 2022539,52543,19533,85541,43541,43671.100
02 dic 2022528,58549,87527,39545,60545,60843.500
01 dic 2022534,62535,42521,60530,30530,30568.100
30 nov 2022527,95534,89524,46533,29533,29786.500
29 nov 2022524,87529,70523,20528,35528,35385.500
28 nov 2022524,72530,53522,44524,88524,88490.600
25 nov 2022526,87529,79522,08527,83527,83254.400
25 nov 20221.73 Dividendo
23 nov 2022524,44525,77518,37522,34520,61553.600
22 nov 2022529,91533,77523,43524,65522,91635.300
21 nov 2022521,71532,44520,49527,87526,12861.500
18 nov 2022518,84524,79515,83520,42518,70863.500
17 nov 2022504,94519,79504,82518,85517,13950.800
16 nov 2022499,00507,68496,04505,13503,461.066.900
15 nov 2022485,00510,00479,92500,72499,061.902.800
14 nov 2022496,00500,07478,46481,74480,142.194.500
11 nov 2022517,97518,83490,20492,70491,072.267.400
10 nov 2022540,78540,78523,72531,59529,831.220.000
09 nov 2022540,66543,19532,81533,14531,37601.600
08 nov 2022533,34542,14532,33540,93539,14652.600
07 nov 2022523,05537,58520,56534,77533,00804.500
04 nov 2022526,00527,16510,01522,77521,041.242.000
03 nov 2022528,04531,35525,47525,51523,771.200.000
02 nov 2022534,05539,68529,83530,30528,541.111.900
01 nov 2022549,62550,11534,26535,88534,111.303.100
31 ott 2022544,80553,66543,97549,01547,191.089.000
28 ott 2022540,08556,27531,00548,11546,291.316.600
27 ott 2022512,58537,81508,00535,51533,741.689.500
26 ott 2022529,56535,21524,88530,99529,23940.900
25 ott 2022520,37528,00517,45526,75525,01763.800
24 ott 2022527,62534,64524,28525,96524,22866.600
21 ott 2022512,56525,35509,50522,66520,931.054.300
20 ott 2022511,76516,49509,16512,44510,74877.900
19 ott 2022504,84516,79501,52510,91509,221.342.700
18 ott 2022480,00509,89478,98506,80505,121.853.200
17 ott 2022467,21478,70466,26475,09473,521.122.600
14 ott 2022495,70496,98463,11464,19462,651.642.700
13 ott 2022488,09503,05486,38501,44499,78922.000
12 ott 2022508,14508,14492,20492,38490,75972.500
11 ott 2022504,13514,56503,26507,31505,63836.500
10 ott 2022498,82509,00498,00503,83502,161.375.700
07 ott 2022485,16496,52483,02496,09494,451.097.600
06 ott 2022483,72486,30480,99485,23483,62604.900
05 ott 2022487,00489,50480,68484,45482,85620.800
04 ott 2022488,42497,12487,01490,28488,66985.700
03 ott 2022476,44489,93474,00485,71484,10910.600
30 set 2022466,50474,00466,50470,32468,761.134.500
29 set 2022480,66482,10464,51470,48468,92910.900
28 set 2022475,53485,85464,28483,69482,09948.300
27 set 2022477,34479,19471,24474,14472,571.023.800
26 set 2022477,38482,02472,36474,37472,80657.200
23 set 2022491,88491,88474,08478,82477,23877.700
22 set 2022492,77500,63482,26496,46494,821.206.800
21 set 2022505,49515,49492,61492,87491,241.246.600
20 set 2022488,06496,08481,03494,00492,36875.700
19 set 2022483,19492,57481,05488,07486,45842.900
16 set 2022483,36487,85480,30485,20483,591.115.500
15 set 2022482,73487,76478,54485,08483,47758.000
14 set 2022472,81485,20471,85484,88483,271.157.400
*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...