Italia markets close in 7 hours 34 minutes

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
406,21+3,44 (+0,85%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ott 2021403,69406,31400,37406,21406,21524.000
21 ott 2021400,00403,36396,97402,77402,77398.800
20 ott 2021398,74402,01397,51400,88400,88340.300
19 ott 2021395,57399,33392,83399,30399,30445.800
18 ott 2021393,90396,82392,54393,89393,89422.500
15 ott 2021391,08396,72391,08395,36395,36665.000
14 ott 2021390,30392,82388,94389,94389,94514.700
13 ott 2021389,48389,92383,58388,70388,70671.100
12 ott 2021392,62394,65389,09390,07390,07715.100
11 ott 2021390,04396,58387,84393,16393,16790.200
08 ott 2021383,22390,94382,02389,72389,72690.300
07 ott 2021378,00383,85378,00382,70382,70696.200
06 ott 2021368,70377,47366,57377,32377,32839.900
05 ott 2021365,38371,27363,80369,88369,88569.700
04 ott 2021361,65367,29361,49365,67365,67893.800
01 ott 2021361,73362,89356,48360,92360,92587.800
30 set 2021363,59364,64359,89360,15360,15981.600
29 set 2021358,78366,00355,81362,98362,98762.300
28 set 2021356,71361,00356,40358,30358,30767.200
27 set 2021356,64361,33356,64357,21357,21613.100
24 set 2021352,16357,14351,62355,70355,70608.700
23 set 2021351,09352,80348,25350,91350,91845.100
22 set 2021347,03350,47345,82348,52348,52585.700
21 set 2021348,83350,35344,89345,14345,14535.200
20 set 2021346,97351,65345,16348,81348,81634.800
17 set 2021350,88355,75347,02350,24350,241.901.700
16 set 2021356,76357,11349,26349,66349,66584.300
15 set 2021352,01357,20351,43355,74355,74611.500
14 set 2021355,06355,82349,11351,73351,73848.300
13 set 2021355,74357,55349,76353,70353,70647.800
10 set 2021357,85358,11352,86354,10354,10669.300
09 set 2021360,33361,79356,70356,78356,781.259.200
08 set 2021358,77362,49358,39360,40360,40560.100
07 set 2021363,54365,52358,57358,88358,88869.100
03 set 2021367,76368,27365,43365,93365,93379.400
02 set 2021365,00368,40365,00368,30368,30665.600
01 set 2021367,89367,89364,60364,98364,98508.300
31 ago 2021367,37367,91364,14367,70367,70782.300
30 ago 2021364,75369,30363,91367,62367,62541.100
27 ago 2021367,09368,46363,55364,84364,84553.700
27 ago 20211.57 Dividendo
26 ago 2021362,13367,04360,78366,76365,19739.600
25 ago 2021362,95364,42361,66362,66361,11416.600
24 ago 2021364,45364,45362,27362,77361,22318.800
23 ago 2021365,00365,17362,66362,92361,37474.400
20 ago 2021360,21364,67359,26363,00361,45496.000
19 ago 2021362,15365,00359,88361,09359,54468.100
18 ago 2021366,52367,53363,03363,16361,61411.700
17 ago 2021369,03371,76365,91368,63367,05924.700
16 ago 2021362,46368,82359,55368,62367,04679.900
13 ago 2021363,88365,31362,73363,11361,56372.100
12 ago 2021367,35367,35361,00363,86362,30570.400
11 ago 2021363,80367,31362,25366,10364,53331.200
10 ago 2021360,22363,03358,87362,68361,13642.600
09 ago 2021361,72361,72359,70360,99359,44356.500
06 ago 2021359,86362,97359,86362,11360,56361.100
05 ago 2021358,65359,41357,00358,72357,18351.300
04 ago 2021362,85364,00356,51357,25355,72641.800
03 ago 2021361,35365,62358,66364,44362,88666.200
02 ago 2021363,82367,36361,71361,84360,29396.700
30 lug 2021364,63366,38362,21363,02361,47645.200
29 lug 2021362,81369,84362,81365,66364,091.015.700
28 lug 2021363,47364,99359,85360,11358,57564.400
27 lug 2021358,52365,06358,47362,20360,65573.100
26 lug 2021357,92359,44355,30358,26356,73715.800
23 lug 2021360,61361,70358,76361,31359,76478.400
22 lug 2021360,80361,05358,29359,26357,72549.500
21 lug 2021361,09363,32359,89361,46359,91632.500
20 lug 2021355,64362,74355,64359,97358,43911.300
19 lug 2021361,37362,32350,64355,00353,48866.700
16 lug 2021365,42365,98361,34362,81361,26778.800
15 lug 2021362,34365,72361,71364,12362,56491.000
14 lug 2021367,36368,45363,62363,94362,381.044.400
13 lug 2021370,60373,98367,29367,39365,82707.400
12 lug 2021370,16372,45368,29370,33368,74450.300
09 lug 2021372,48373,51369,38371,82370,23357.400
08 lug 2021368,90371,99367,94369,94368,36402.700
07 lug 2021367,34372,06365,80371,26369,67545.500
06 lug 2021368,03368,44362,75367,65366,08603.300
02 lug 2021367,92371,06365,31369,20367,62338.000
01 lug 2021364,53367,96363,39367,62366,05449.400
30 giu 2021361,30364,91361,30363,43361,87613.900
29 giu 2021369,81371,24360,00360,31358,771.151.300
28 giu 2021373,39373,39368,35370,21368,63565.000
25 giu 2021369,00375,41368,06373,31371,712.930.400
24 giu 2021372,06372,06367,54369,68368,10644.900
23 giu 2021372,59372,59368,11370,28368,69709.800
22 giu 2021374,38374,38371,07372,57370,98491.600
21 giu 2021369,80374,58368,40373,29371,69893.800
18 giu 2021365,92370,24365,24367,19365,622.387.100
17 giu 2021373,24373,89366,20368,70367,12737.000
16 giu 2021378,18378,18371,65372,21370,62883.400
15 giu 2021375,40377,37373,77375,00373,39687.000
14 giu 2021372,45373,09369,41372,23370,64865.500
11 giu 2021373,88375,55370,20375,06373,45636.200
10 giu 2021375,00375,66370,90372,51370,92741.400
09 giu 2021371,11372,97368,64372,60371,01689.600
08 giu 2021372,04372,87368,13371,11369,52613.200
07 giu 2021376,40378,00370,27371,84370,251.125.200
04 giu 2021373,83379,03372,95377,51375,891.319.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...