NOC(NOC)
NOC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $679.10 | $680.41 | $669.90 | $672.77 | 654,985 |
| 4/15/2026 | $680.66 | $682.88 | $676.00 | $678.59 | 547,387 |
| 4/14/2026 | $678.46 | $681.68 | $674.55 | $680.13 | 535,514 |
| 4/13/2026 | $677.72 | $683.87 | $677.01 | $681.31 | 515,986 |
| 4/10/2026 | $685.34 | $687.00 | $665.00 | $673.73 | 499,992 |
| 4/9/2026 | $689.70 | $698.53 | $685.00 | $690.57 | 777,236 |
| 4/8/2026 | $677.47 | $690.79 | $673.50 | $687.47 | 1.30M |
| 4/7/2026 | $690.14 | $696.79 | $686.39 | $690.50 | 608,500 |
| 4/6/2026 | $701.00 | $703.06 | $687.95 | $695.79 | 792,547 |
| 4/2/2026 | $700.70 | $708.55 | $698.19 | $702.50 | 613,281 |
| 4/1/2026 | $689.34 | $702.18 | $684.75 | $697.00 | 551,454 |
| 3/31/2026 | $679.86 | $685.52 | $667.28 | $682.24 | 551,308 |
| 3/30/2026 | $689.04 | $693.01 | $663.93 | $671.59 | 927,445 |
| 3/27/2026 | $692.26 | $693.85 | $677.96 | $679.00 | 581,874 |
| 3/26/2026 | $689.65 | $696.93 | $687.48 | $691.99 | 543,200 |
| 3/25/2026 | $685.48 | $692.79 | $681.80 | $691.21 | 579,723 |
| 3/24/2026 | $670.00 | $689.29 | $668.20 | $682.16 | 730,962 |
| 3/23/2026 | $705.85 | $706.73 | $678.75 | $680.00 | 1.23M |
| 3/20/2026 | $714.72 | $717.34 | $701.00 | $706.95 | 1.72M |
| 3/19/2026 | $719.08 | $728.00 | $707.01 | $714.15 | 849,922 |
| 3/18/2026 | $729.99 | $731.18 | $720.00 | $724.84 | 545,689 |
| 3/17/2026 | $734.44 | $736.87 | $720.80 | $724.03 | 764,788 |
| 3/16/2026 | $733.53 | $737.40 | $726.17 | $735.96 | 604,690 |
| 3/13/2026 | $739.95 | $746.89 | $728.34 | $733.71 | 481,900 |
| 3/12/2026 | $736.44 | $746.18 | $726.58 | $736.09 | 753,636 |
| 3/11/2026 | $730.74 | $742.10 | $728.57 | $733.18 | 622,720 |
| 3/10/2026 | $738.00 | $744.97 | $730.19 | $734.98 | 642,315 |
| 3/9/2026 | $763.00 | $765.58 | $744.57 | $747.34 | 910,400 |
| 3/6/2026 | $742.27 | $758.68 | $738.01 | $756.13 | 772,900 |
| 3/5/2026 | $749.64 | $751.94 | $734.36 | $740.01 | 919,555 |
| 3/4/2026 | $757.50 | $758.28 | $737.75 | $753.84 | 1.21M |
| 3/3/2026 | $768.85 | $774.00 | $751.87 | $759.11 | 1.30M |
| 3/2/2026 | $745.00 | $768.22 | $739.81 | $768.02 | 1.47M |
| 2/27/2026 | $720.00 | $727.29 | $714.81 | $724.38 | 896,416 |
| 2/26/2026 | $703.00 | $713.81 | $700.17 | $710.90 | 588,073 |
| 2/25/2026 | $727.40 | $728.50 | $691.03 | $703.65 | 1.63M |
| 2/24/2026 | $726.56 | $734.58 | $710.47 | $727.73 | 735,000 |
| 2/23/2026 | $721.26 | $731.45 | $719.42 | $725.39 | 567,200 |
| 2/20/2026 | $735.00 | $737.75 | $718.01 | $723.56 | 744,144 |
| 2/19/2026 | $727.26 | $745.55 | $727.26 | $736.87 | 1.01M |
| 2/18/2026 | $709.97 | $725.55 | $702.49 | $724.83 | 1.19M |
| 2/17/2026 | $702.56 | $708.00 | $698.73 | $701.12 | 614,507 |
| 2/13/2026 | $696.80 | $709.00 | $696.26 | $702.57 | 676,200 |
| 2/12/2026 | $680.75 | $696.72 | $679.92 | $695.06 | 887,441 |
| 2/11/2026 | $682.34 | $688.11 | $674.75 | $678.83 | 865,349 |
| 2/10/2026 | $702.32 | $702.32 | $684.37 | $685.00 | 956,318 |
| 2/9/2026 | $712.15 | $715.61 | $698.00 | $698.02 | 694,076 |
| 2/6/2026 | $702.00 | $711.88 | $699.53 | $709.11 | 635,159 |
| 2/5/2026 | $680.25 | $704.18 | $679.00 | $696.50 | 845,704 |
| 2/4/2026 | $705.75 | $709.39 | $677.39 | $689.75 | 1.73M |
| 2/3/2026 | $694.20 | $707.66 | $685.50 | $704.98 | 942,708 |
| 2/2/2026 | $685.00 | $690.47 | $675.40 | $685.02 | 1.18M |
| 1/30/2026 | $688.00 | $697.67 | $681.10 | $692.26 | 953,190 |
| 1/29/2026 | $695.45 | $705.45 | $686.05 | $695.35 | 1.06M |
| 1/28/2026 | $674.46 | $690.74 | $664.00 | $689.13 | 1.22M |
| 1/27/2026 | $649.65 | $683.01 | $636.00 | $678.74 | 1.36M |
| 1/26/2026 | $670.00 | $671.45 | $659.11 | $660.97 | 1.02M |
| 1/23/2026 | $674.20 | $677.30 | $668.51 | $672.95 | 597,948 |
| 1/22/2026 | $661.18 | $671.10 | $660.00 | $670.44 | 602,166 |
| 1/21/2026 | $658.97 | $669.63 | $654.66 | $664.16 | 1.01M |
| 1/20/2026 | $665.93 | $674.75 | $653.02 | $657.30 | 1.00M |