Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NOC.US
474.80+1.37(+0.29%)(czas lokalny: 10.05.2024 16:00)Northrop Grumman Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 474.26 | 476.30 | 472.42 | 474.80 | 578 989 | 0 |
09.05.2024 | 471.54 | 474.52 | 471.54 | 473.43 | 836 177 | 0 |
08.05.2024 | 474.61 | 475.76 | 471.36 | 471.61 | 793 155 | 0 |
07.05.2024 | 470.69 | 474.85 | 468.96 | 473.75 | 727 627 | 0 |
06.05.2024 | 470.34 | 471.26 | 467.31 | 468.86 | 857 499 | 0 |
03.05.2024 | 475.65 | 479.23 | 465.23 | 469.09 | 1 432 918 | 0 |
02.05.2024 | 484.91 | 488.48 | 474.33 | 475.00 | 1 342 544 | 0 |
01.05.2024 | 485.12 | 490.27 | 483.41 | 486.37 | 1 157 115 | 0 |
30.04.2024 | 486.45 | 488.06 | 483.52 | 485.03 | 708 170 | 0 |
29.04.2024 | 481.50 | 486.28 | 480.75 | 486.22 | 714 411 | 0 |
26.04.2024 | 487.56 | 488.35 | 477.71 | 480.45 | 1 276 019 | 0 |
25.04.2024 | 468.77 | 490.69 | 465.00 | 488.06 | 1 305 685 | 0 |
24.04.2024 | 475.09 | 477.18 | 470.78 | 474.57 | 1 091 672 | 0 |
23.04.2024 | 473.58 | 476.86 | 470.41 | 474.68 | 1 359 855 | 0 |
22.04.2024 | 464.93 | 472.45 | 462.07 | 470.98 | 1 006 104 | 0 |
19.04.2024 | 455.59 | 463.50 | 453.06 | 462.58 | 953 433 | 0 |
18.04.2024 | 449.88 | 456.70 | 449.88 | 452.50 | 823 797 | 0 |
17.04.2024 | 452.92 | 454.08 | 448.44 | 452.05 | 749 932 | 0 |
16.04.2024 | 453.08 | 456.48 | 450.05 | 450.35 | 864 337 | 0 |
15.04.2024 | 461.96 | 464.61 | 446.22 | 451.29 | 1 960 498 | 0 |
12.04.2024 | 462.04 | 468.23 | 455.82 | 456.11 | 1 023 482 | 0 |
11.04.2024 | 456.59 | 459.93 | 454.78 | 457.83 | 674 001 | 0 |
10.04.2024 | 452.60 | 458.76 | 449.77 | 457.91 | 958 487 | 0 |
09.04.2024 | 452.83 | 455.13 | 450.43 | 454.66 | 829 272 | 0 |
08.04.2024 | 456.12 | 457.95 | 454.71 | 456.36 | 1 479 195 | 0 |
05.04.2024 | 457.51 | 459.02 | 452.50 | 454.50 | 1 448 697 | 0 |
04.04.2024 | 458.59 | 464.65 | 455.60 | 459.48 | 2 176 755 | 0 |
03.04.2024 | 465.33 | 467.66 | 456.81 | 457.01 | 1 271 565 | 0 |
02.04.2024 | 472.09 | 474.48 | 465.01 | 466.36 | 797 273 | 0 |
01.04.2024 | 478.39 | 478.82 | 470.87 | 471.35 | 713 108 | 0 |
28.03.2024 | 479.00 | 478.66 | 478.66 | 478.66 | 632 461 | 0 |
27.03.2024 | 472.83 | 477.89 | 471.96 | 477.36 | 793 589 | 0 |
26.03.2024 | 469.50 | 473.06 | 468.60 | 469.91 | 503 520 | 0 |
25.03.2024 | 471.32 | 472.00 | 467.90 | 469.32 | 442 318 | 0 |
22.03.2024 | 468.97 | 471.34 | 467.60 | 468.75 | 613 527 | 0 |
21.03.2024 | 471.94 | 473.56 | 467.30 | 467.49 | 792 304 | 0 |
20.03.2024 | 468.63 | 471.41 | 466.62 | 470.75 | 616 890 | 0 |
19.03.2024 | 465.00 | 467.50 | 462.63 | 467.48 | 726 808 | 0 |
18.03.2024 | 461.00 | 463.52 | 459.05 | 462.39 | 531 564 | 0 |
15.03.2024 | 457.88 | 464.39 | 459.30 | 461.75 | 997 041 | 0 |
14.03.2024 | 458.00 | 461.39 | 457.14 | 460.86 | 669 577 | 0 |
13.03.2024 | 458.56 | 462.20 | 458.03 | 458.23 | 698 096 | 0 |
12.03.2024 | 456.55 | 460.90 | 454.53 | 458.84 | 1 027 530 | 0 |
11.03.2024 | 459.48 | 462.24 | 458.35 | 459.25 | 550 866 | 0 |
08.03.2024 | 453.70 | 459.89 | 453.14 | 459.50 | 471 205 | 0 |
07.03.2024 | 459.21 | 460.00 | 454.25 | 456.40 | 775 143 | 0 |
06.03.2024 | 458.16 | 463.83 | 457.88 | 461.07 | 504 574 | 0 |
05.03.2024 | 463.23 | 464.58 | 457.96 | 458.26 | 1 037 979 | 0 |
04.03.2024 | 456.00 | 461.23 | 454.73 | 460.08 | 692 718 | 0 |
01.03.2024 | 461.00 | 461.26 | 453.81 | 454.90 | 1 064 424 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus