La bourse est fermée

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
480,45-7,61 (-1,56 %)
À la clôture : 04:00PM EDT
479,50 -0,95 (-0,20 %)
Échanges après Bourse : 07:57PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024487,56488,35477,71480,45480,451 276 000
25 avr. 2024468,77490,60465,00488,06488,061 365 400
24 avr. 2024475,09477,12470,78474,57474,571 124 100
23 avr. 2024473,58476,77470,41474,68474,681 365 400
22 avr. 2024464,93472,45462,07470,98470,981 006 300
19 avr. 2024455,59463,50453,07462,58462,581 213 900
18 avr. 2024449,88456,70449,88452,50452,50846 300
17 avr. 2024452,92453,85448,44452,05452,05818 200
16 avr. 2024453,08456,15450,05450,35450,35953 200
15 avr. 2024461,96464,61446,22451,29451,292 007 800
12 avr. 2024462,03468,21455,82456,11456,111 045 500
11 avr. 2024456,59459,93454,78457,83457,83692 800
10 avr. 2024452,60458,76449,77457,91457,91983 100
09 avr. 2024452,83455,10450,43454,66454,66855 400
08 avr. 2024456,12457,96454,81456,36456,361 509 600
05 avr. 2024457,51459,02452,50454,50454,501 448 700
04 avr. 2024458,00464,65455,60459,48459,482 219 400
03 avr. 2024465,33467,60456,81457,01457,011 271 600
02 avr. 2024472,09473,99465,01466,36466,36801 700
01 avr. 2024478,39478,82470,92471,35471,35794 700
28 mars 2024479,00480,75478,00478,66478,66632 500
27 mars 2024472,83477,89471,96477,36477,36823 100
26 mars 2024469,50473,06468,60469,91469,91503 900
25 mars 2024471,32472,00467,91469,32469,32446 900
22 mars 2024468,97471,29467,60468,75468,75615 400
21 mars 2024471,94473,56467,30467,49467,49798 000
20 mars 2024468,63471,41466,62470,75470,75617 300
19 mars 2024465,00467,50462,63467,48467,48726 800
18 mars 2024461,00463,52459,05462,39462,39540 800
15 mars 2024457,88464,39457,88461,75461,751 000 000
14 mars 2024458,00461,39457,23460,86460,86669 900
13 mars 2024458,56462,20458,03458,23458,23698 500
12 mars 2024456,55460,90454,53458,84458,841 213 600
11 mars 2024459,48462,24458,35459,25459,25552 500
08 mars 2024455,01459,89453,14459,50459,50475 600
07 mars 2024459,21459,59454,26456,40456,40796 300
06 mars 2024458,16463,84457,88461,07461,07546 100
05 mars 2024463,23464,58457,96458,26458,261 450 500
04 mars 2024456,00461,23455,45460,08460,08692 700
01 mars 2024461,00461,00453,82454,90454,901 272 600
29 févr. 2024458,38461,50455,41461,02461,02927 200
28 févr. 2024459,61462,08457,21458,95458,95535 600
27 févr. 2024457,58459,27454,00458,36458,36421 100
26 févr. 2024462,27465,75458,88459,34459,34618 600
23 févr. 2024455,82461,56455,54461,10461,10574 600
23 févr. 20241.87 Dividende
22 févr. 2024458,68459,44451,51457,05455,181 801 300
21 févr. 2024454,68461,09453,76460,00458,121 284 700
20 févr. 2024453,22460,54452,85453,91452,051 367 700
16 févr. 2024450,37452,87448,01450,96449,111 016 300
15 févr. 2024447,25451,66446,45450,00448,16974 700
14 févr. 2024447,50450,00443,00446,37444,541 002 200
13 févr. 2024453,76455,58443,15446,17444,341 020 200
12 févr. 2024455,00455,64451,31451,47449,62723 400
09 févr. 2024452,11455,56450,52454,92453,06906 700
08 févr. 2024452,86454,15449,81451,22449,37527 800
07 févr. 2024448,17453,93448,17453,90452,04748 100
06 févr. 2024442,00449,92440,94448,17446,34587 900
05 févr. 2024443,93445,82440,24442,28440,471 656 000
02 févr. 2024445,78447,74441,50446,58444,751 616 400
01 févr. 2024446,77447,77442,70446,22444,392 179 400
31 janv. 2024445,38449,70444,54446,76444,933 213 800
30 janv. 2024443,00445,06437,33443,50441,692 324 800
29 janv. 2024440,00442,56435,15438,31436,52857 100
26 janv. 2024435,74439,27431,52437,96436,171 147 600
25 janv. 2024446,60449,00426,00434,55432,772 293 200
24 janv. 2024466,62472,99462,81463,92462,021 194 800
23 janv. 2024466,54470,89464,82467,92466,011 083 800
22 janv. 2024469,42470,77466,29466,62464,71871 200
19 janv. 2024475,37475,37469,36470,48468,561 369 200
18 janv. 2024475,14476,22468,52474,63472,69875 800
17 janv. 2024477,34482,90473,58473,88471,94612 100
16 janv. 2024481,50482,17476,03477,90475,94734 600
12 janv. 2024468,77481,46468,77481,08479,11701 200
11 janv. 2024472,61473,05465,33467,34465,43544 600
10 janv. 2024472,00477,08471,11471,95470,02499 300
09 janv. 2024475,30477,82470,00472,23470,30617 500
08 janv. 2024466,03475,40465,21475,26473,32658 900
05 janv. 2024472,72472,72467,20469,89467,97511 500
04 janv. 2024481,31483,78471,65471,73469,80791 600
03 janv. 2024474,44483,83470,84474,88472,94773 500
02 janv. 2024469,19476,36467,27470,09468,17742 500
29 déc. 2023466,21468,93465,02468,14466,22403 400
28 déc. 2023463,40467,41463,20465,68463,77387 700
27 déc. 2023462,90465,85462,60464,22462,32378 400
26 déc. 2023462,56465,76462,40464,50462,60420 000
22 déc. 2023461,45465,43461,45463,13461,24362 300
21 déc. 2023458,60461,89458,29459,22457,34484 000
20 déc. 2023462,71463,85457,14457,16455,29598 400
19 déc. 2023465,04467,33462,59464,16462,26600 000
18 déc. 2023462,27466,76460,51465,42463,52757 900
15 déc. 2023460,60462,48455,00461,05459,161 746 200
14 déc. 2023479,59480,00461,69463,66461,761 205 400
13 déc. 2023480,43486,40478,98485,01483,03778 300
12 déc. 2023479,55481,69477,47479,25477,29379 400
11 déc. 2023476,97480,93476,91478,76476,80429 300
08 déc. 2023478,72479,84475,36476,25474,30411 300
07 déc. 2023482,22483,66476,34477,48475,53530 500
06 déc. 2023475,21481,14475,21480,29478,32446 300
05 déc. 2023480,43480,43475,28476,61474,66637 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...