Italia markets open in 6 hours 43 minutes

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
474,14-0,23 (-0,05%)
Alla chiusura: 04:00PM EDT
474,14 0,00 (0,00%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2022477,34479,19471,24474,14474,14967.659
26 set 2022477,38482,02472,36474,37474,37657.200
23 set 2022491,88491,88474,08478,82478,82877.700
22 set 2022492,77500,63482,26496,46496,461.206.800
21 set 2022505,49515,49492,61492,87492,871.246.600
20 set 2022488,06496,08481,03494,00494,00875.700
19 set 2022483,19492,57481,05488,07488,07842.900
16 set 2022483,36487,85480,30485,20485,201.097.400
15 set 2022482,73487,76478,54485,08485,08758.000
14 set 2022472,81485,20471,85484,88484,881.157.400
13 set 2022479,57487,40465,25468,93468,93836.500
12 set 2022491,05491,11481,46482,30482,30918.500
09 set 2022489,47495,38486,27491,41491,41704.600
08 set 2022487,07489,82481,30489,73489,73584.900
07 set 2022477,80488,22475,97487,78487,78512.300
06 set 2022476,80484,19476,72479,74479,74569.300
02 set 2022483,99485,37474,74476,95476,95512.100
01 set 2022475,96481,44475,00480,32480,32564.100
31 ago 2022481,13482,59476,97477,99477,99725.100
30 ago 2022486,60486,75478,64480,93480,93573.700
29 ago 2022480,05489,17477,10485,81485,81499.500
26 ago 2022493,37496,75484,71485,13485,13448.500
26 ago 20221.73 Dividendo
25 ago 2022488,99494,60486,78494,48492,75375.300
24 ago 2022485,20490,30484,58488,89487,18612.600
23 ago 2022482,84485,62479,67482,88481,19451.500
22 ago 2022488,00493,14483,74484,19482,50607.700
19 ago 2022492,13493,24487,84490,75489,03606.600
18 ago 2022493,99497,20490,43492,88491,16592.000
17 ago 2022482,72496,30482,63492,51490,79852.000
16 ago 2022485,33488,60483,23485,50483,80500.800
15 ago 2022477,97489,42475,09486,87485,17586.100
12 ago 2022470,52479,76469,22479,58477,90701.600
11 ago 2022474,00474,26467,82470,31468,66690.400
10 ago 2022474,49475,00469,55473,14471,48711.100
09 ago 2022473,99482,18473,01473,73472,07667.500
08 ago 2022478,95480,08465,78470,05468,41614.100
05 ago 2022475,68478,38469,39477,59475,92522.300
04 ago 2022482,00486,15477,52478,04476,37654.900
03 ago 2022480,00484,11471,02481,75480,06845.000
02 ago 2022481,84488,36472,20481,05479,37687.400
01 ago 2022481,37488,17472,22475,63473,97933.400
29 lug 2022457,72479,80456,06478,90477,221.199.000
28 lug 2022438,39455,88433,87454,46452,871.016.600
27 lug 2022445,58447,67441,40445,81444,25744.600
26 lug 2022453,15455,11444,31444,65443,09702.500
25 lug 2022451,89459,74451,11453,32451,73826.500
22 lug 2022457,37463,26450,01451,85450,27864.700
21 lug 2022454,32455,14448,80453,80452,21528.500
20 lug 2022458,00460,77452,14456,07454,47593.900
19 lug 2022444,10458,26443,13457,39455,79751.300
18 lug 2022463,00464,39448,20449,26447,69706.200
15 lug 2022463,00463,18455,01461,20459,591.451.900
14 lug 2022458,89461,75454,74458,99457,38571.400
13 lug 2022464,97476,91464,00465,20463,57531.500
12 lug 2022476,68478,41467,48468,88467,24534.800
11 lug 2022478,62481,77472,60475,51473,85497.200
08 lug 2022480,64483,21478,61480,43478,75380.900
07 lug 2022480,00486,86478,51479,38477,70612.700
06 lug 2022464,89484,96463,49481,87480,18899.600
05 lug 2022479,06480,20455,46464,36462,741.254.400
01 lug 2022478,57487,90473,63486,37484,67607.000
30 giu 2022458,11480,05458,11478,57476,901.355.000
29 giu 2022468,00468,00459,32461,81460,19586.900
28 giu 2022468,13473,82464,17464,67463,04583.200
27 giu 2022461,38468,88461,28466,82465,19542.600
24 giu 2022460,00464,41455,60463,70462,08807.800
23 giu 2022458,45460,65449,45456,24454,64614.400
22 giu 2022454,22464,01453,01458,61457,01539.800
21 giu 2022448,64464,78448,62463,77462,15780.500
17 giu 2022447,00451,74436,07443,93442,381.368.400
16 giu 2022454,65458,74447,57449,02447,451.055.200
15 giu 2022456,26462,65447,69458,45456,85874.400
14 giu 2022459,97462,96448,54454,46452,87818.500
13 giu 2022459,77465,76457,56460,68459,071.328.000
10 giu 2022459,35465,84453,00463,82462,20964.400
09 giu 2022470,26471,25462,43462,92461,30843.500
08 giu 2022487,82491,54472,06472,45470,80853.000
07 giu 2022478,80492,30476,69492,06490,34742.900
06 giu 2022479,27483,94477,46478,86477,18586.500
03 giu 2022462,17478,60462,17478,37476,70872.400
02 giu 2022466,07467,00449,69462,87461,251.151.400
01 giu 2022467,78471,91458,76464,25462,63798.600
31 mag 2022465,97468,69456,84467,97466,331.762.600
27 mag 2022466,15471,05462,58470,76469,11646.000
27 mag 20221.73 Dividendo
26 mag 2022470,73476,49466,63467,43464,07760.400
25 mag 2022471,14474,42467,16467,62464,26594.300
24 mag 2022455,58472,44455,58471,10467,71794.100
23 mag 2022446,65458,27446,30456,77453,49561.400
20 mag 2022450,18450,89437,52443,33440,14636.900
19 mag 2022449,38453,39439,20448,50445,28758.600
18 mag 2022459,23462,28451,26454,87451,60758.100
17 mag 2022458,58462,21453,48459,28455,98580.900
16 mag 2022453,67461,32452,95458,08454,79586.600
13 mag 2022451,73454,45447,34452,83449,58576.900
12 mag 2022448,12450,91442,70450,78447,54942.000
11 mag 2022449,68458,37445,07446,48443,27805.100
10 mag 2022452,45456,35447,14449,97446,74924.000
09 mag 2022465,96466,92452,35453,98450,72880.700
*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...