La bourse est fermée

Northrop Grumman Corporation (NOC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
478,66+1,30 (+0,27 %)
À la clôture : 04:00PM EDT
444,65 -34,01 (-7,11 %)
Échanges après Bourse : 05:02PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024479,00480,75478,00478,66478,66506 352
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
04 déc. 2023478,49480,56474,96480,33478,361 079 100
01 déc. 2023476,39480,58475,11479,84477,88696 100
30 nov. 2023469,22476,27468,39475,16473,22701 300
29 nov. 2023470,28471,41464,44467,41465,50554 500
28 nov. 2023470,53473,57468,81470,08468,16550 500
27 nov. 2023470,81470,81465,56468,39466,47482 200
24 nov. 2023471,50473,61470,34471,52469,59191 200
24 nov. 20231.87 Dividende
22 nov. 2023468,71472,94467,76471,45467,66589 900
21 nov. 2023465,82472,02462,51471,07467,28449 000
20 nov. 2023464,52467,92462,87465,82462,07594 200
17 nov. 2023464,34466,27463,21464,17460,44519 800
16 nov. 2023466,15467,08462,85463,88460,15429 900
15 nov. 2023466,00467,84462,75464,99461,25649 600
14 nov. 2023463,00468,68460,57466,83463,081 064 800
13 nov. 2023464,03466,21462,03464,38460,651 020 300
10 nov. 2023461,55464,24458,34463,27459,54758 500
09 nov. 2023461,25462,45457,16461,09457,38971 300
08 nov. 2023467,67469,58459,52460,48456,78952 700
07 nov. 2023473,30473,30464,77467,70463,941 009 700
*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...