Italia markets open in 6 hours 55 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
456,77+13,44 (+3,03%)
Alla chiusura: 04:00PM EDT
456,77 0,00 (0,00%)
Dopo ore: 07:57PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2022446,65458,27446,30456,77456,77545.272
20 mag 2022450,18450,89437,52443,33443,33636.900
19 mag 2022449,38453,39439,20448,50448,50758.600
18 mag 2022459,23462,28451,26454,87454,87758.100
17 mag 2022458,58462,21453,48459,28459,28580.900
16 mag 2022453,67461,32452,95458,08458,08586.600
13 mag 2022451,73454,45447,34452,83452,83576.900
12 mag 2022448,12450,91442,70450,78450,78942.000
11 mag 2022449,68458,37445,07446,48446,48805.100
10 mag 2022452,45456,35447,14449,97449,97924.000
09 mag 2022465,96466,92452,35453,98453,98880.700
06 mag 2022464,38469,46457,68468,70468,70925.400
05 mag 2022463,24470,23457,15466,66466,661.559.700
04 mag 2022453,57464,00450,27462,57462,57792.100
03 mag 2022444,45453,23439,69451,25451,251.076.000
02 mag 2022437,12444,63431,92438,62438,62759.900
29 apr 2022447,61449,34438,03439,40439,40945.600
28 apr 2022437,00449,78432,39445,17445,171.112.400
27 apr 2022444,18450,69439,77439,77439,77838.400
26 apr 2022444,68452,48440,41442,51442,51614.300
25 apr 2022443,99445,00434,15444,02444,02608.200
22 apr 2022443,74456,66443,67447,40447,40727.000
21 apr 2022464,65465,53443,03443,45443,45947.900
20 apr 2022465,91469,13462,48463,40463,40603.500
19 apr 2022465,70473,85463,48464,41464,41542.500
18 apr 2022467,20473,37462,08465,58465,58569.300
14 apr 2022468,48470,25463,34467,20467,201.120.300
13 apr 2022468,00470,06460,33464,52464,52563.000
12 apr 2022463,31466,68459,32463,28463,28632.600
11 apr 2022466,38470,95461,70462,14462,14869.000
08 apr 2022472,76477,26459,35463,66463,66909.500
07 apr 2022460,00472,64459,03470,77470,77761.600
06 apr 2022455,00466,42454,88461,46461,46806.400
05 apr 2022450,49463,50450,49454,01454,01576.200
04 apr 2022455,43456,55444,37452,29452,29713.300
01 apr 2022446,58454,86444,06454,79454,79699.200
31 mar 2022449,97457,93446,70447,22447,22648.000
30 mar 2022449,49456,49448,49453,33453,33624.000
29 mar 2022434,69450,61431,38446,31446,31893.800
28 mar 2022453,86455,80444,60446,80446,80661.200
25 mar 2022453,36460,43453,36458,18458,18480.000
24 mar 2022446,99455,14446,08454,57454,57665.100
23 mar 2022448,00452,00442,52446,92446,92587.100
22 mar 2022447,11448,00438,54446,30446,30741.300
21 mar 2022435,24448,27432,11446,60446,601.293.500
18 mar 2022428,04433,41424,35427,95427,951.826.100
17 mar 2022431,04434,99424,62428,80428,80978.400
16 mar 2022430,42443,11416,23424,43424,431.878.000
15 mar 2022443,54448,37436,87447,82447,82827.500
14 mar 2022439,30442,65431,23441,42441,42913.600
11 mar 2022447,68449,86435,69436,30436,301.175.900
10 mar 2022450,49463,12441,84444,61444,611.442.900
09 mar 2022441,52456,84437,45449,92449,921.730.700
08 mar 2022476,16477,79448,20449,21449,212.448.200
07 mar 2022472,42490,82471,95477,95477,952.401.800
04 mar 2022454,14472,94450,01468,57468,571.675.700
03 mar 2022452,40455,09441,37449,69449,691.426.100
02 mar 2022451,77457,54436,06453,39453,391.784.400
01 mar 2022444,33457,09443,72456,10456,102.236.300
28 feb 2022414,31442,94413,93442,14442,142.603.800
25 feb 2022393,34411,08393,34409,67409,671.260.000
25 feb 20221.57 Dividendo
24 feb 2022395,62402,90389,99395,49393,921.548.300
23 feb 2022392,40394,60384,84386,08384,55666.100
22 feb 2022394,87396,51386,88390,73389,18719.200
18 feb 2022397,50399,47391,07391,25389,701.472.200
17 feb 2022392,77401,36391,41398,11396,53887.800
16 feb 2022384,99394,26384,80393,66392,101.086.100
15 feb 2022387,18388,92380,30384,77383,24787.600
14 feb 2022397,00397,34382,78390,60389,051.709.900
11 feb 2022382,99401,22380,26399,32397,731.772.600
10 feb 2022382,76386,34379,93382,02380,50906.000
09 feb 2022380,11384,67379,62384,36382,83702.800
08 feb 2022374,29380,00371,66379,32377,81607.500
07 feb 2022370,54375,60368,21373,16371,68539.800
04 feb 2022372,30374,92367,00369,75368,28532.400
03 feb 2022372,50374,80368,00373,81372,33676.100
02 feb 2022367,40371,92365,25370,98369,51764.800
01 feb 2022369,89371,93364,62370,58369,11898.400
31 gen 2022376,76378,14366,88369,90368,431.141.900
28 gen 2022370,45380,74369,34380,20378,69921.000
27 gen 2022389,75391,20371,36373,99372,511.797.900
26 gen 2022402,52408,75399,19403,23401,631.111.000
25 gen 2022399,71405,57393,01403,18401,58987.700
24 gen 2022398,00404,75394,73403,06401,461.303.300
21 gen 2022399,76407,60397,82398,81397,23928.100
20 gen 2022401,49404,40396,98397,41395,83843.900
19 gen 2022403,05408,97401,48401,65400,06570.100
18 gen 2022403,34404,00395,89401,63400,04774.800
14 gen 2022397,28404,00395,88403,45401,85936.100
13 gen 2022395,53399,87394,37397,61396,03665.300
12 gen 2022401,32402,23393,65395,53393,96714.800
11 gen 2022397,70401,69395,50400,60399,01605.000
10 gen 2022405,00406,84399,24402,23400,631.018.100
07 gen 2022398,32401,15396,08400,42398,83908.600
06 gen 2022397,56399,83394,40397,27395,69764.300
05 gen 2022391,04399,57390,18394,99393,421.072.500
04 gen 2022387,54397,85387,54396,99395,41740.500
03 gen 2022386,95388,07382,74385,53384,00662.100
31 dic 2021384,01388,21383,99387,07385,53414.100
*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...