TSX:NOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.16	16.21	15.90	16.16	16.16	-0.92%	17,968
Oct 1, 2026	16.41	16.41	16.26	16.31	16.31	-0.06%	1,956
Sep 30, 2026	16.29	16.41	16.25	16.32	16.32	-3.94%	20,051
Sep 29, 2026	17.01	17.01	16.99	16.99	16.99	-0.12%	471
Sep 28, 2026	17.26	17.30	17.01	17.01	17.01	-1.22%	1,561
Sep 25, 2026	17.20	17.30	17.15	17.22	17.22	0.23%	8,613
Sep 24, 2026	17.43	17.45	17.18	17.18	17.18	-1.26%	1,285
Sep 23, 2026	17.25	17.55	17.25	17.40	17.40	1.10%	3,223
Sep 22, 2026	17.75	17.75	17.11	17.21	17.21	-2.82%	11,645
Sep 21, 2026	17.65	17.74	17.46	17.71	17.71	-0.62%	22,650
Sep 18, 2026	17.74	17.82	17.62	17.82	17.82	0.68%	3,759
Sep 17, 2026	18.01	18.01	17.65	17.70	17.70	-0.78%	21,429
Sep 16, 2026	17.89	18.03	17.82	17.84	17.84	-1.22%	8,303
Sep 15, 2026	17.80	18.12	17.80	18.06	18.06	1.35%	11,042
Sep 14, 2026	17.62	18.00	17.62	17.82	17.82	1.83%	30,176
Sep 11, 2026	17.54	17.54	17.40	17.50	17.50	-0.23%	7,677
Sep 10, 2026	17.61	17.62	17.54	17.54	17.54	0.57%	1,557
Sep 9, 2026	17.51	17.75	17.42	17.44	17.44	-0.57%	7,091
Sep 8, 2026	17.35	17.65	17.35	17.54	17.54	1.04%	28,397
Sep 4, 2026	17.44	17.45	17.36	17.36	17.36	-2.64%	1,832
Sep 3, 2026	17.77	17.83	17.77	17.83	17.83	-1.60%	2,500
Sep 1, 2026	18.12	18.12	18.12	18.12	18.12	-0.33%	137
Aug 31, 2026	18.18	18.18	18.18	18.18	18.18	-1.18%	4,003
Aug 27, 2026	18.49	18.49	18.48	18.48	18.40	1.20%	630
Aug 26, 2026	18.26	18.26	18.26	18.26	18.18	-0.76%	100
Aug 25, 2026	18.40	18.40	18.40	18.40	18.32	-1.08%	108
Aug 24, 2026	18.60	18.60	18.60	18.60	18.52	-0.27%	408
Aug 21, 2026	19.05	19.05	18.65	18.65	18.57	-2.30%	5,011
Aug 20, 2026	19.46	19.46	19.08	19.09	19.00	-3.29%	1,530
Aug 19, 2026	19.83	19.84	19.74	19.74	19.65	-0.35%	501
Aug 18, 2026	19.71	19.81	19.71	19.81	19.72	2.59%	293
Aug 17, 2026	19.64	19.64	19.31	19.31	19.22	-0.77%	2,393
Aug 13, 2026	19.67	19.67	19.46	19.46	19.37	-0.61%	700
Aug 12, 2026	19.59	19.59	19.44	19.58	19.49	0.62%	650
Aug 11, 2026	19.52	19.52	19.46	19.46	19.37	-0.26%	537
Aug 10, 2026	19.51	19.64	19.44	19.51	19.42	0.98%	3,449
Aug 7, 2026	19.25	19.32	19.00	19.32	19.23	1.10%	1,110
Aug 6, 2026	19.00	19.16	19.00	19.11	19.02	1.54%	10,155
Aug 5, 2026	18.78	18.82	18.70	18.82	18.74	0.70%	1,034
Aug 4, 2026	18.45	18.69	18.37	18.69	18.61	1.85%	9,420
Jul 31, 2026	18.07	18.35	18.07	18.35	18.27	2.69%	501
Jul 30, 2026	17.95	17.95	17.75	17.87	17.79	-1.49%	5,703
Jul 29, 2026	18.40	18.42	18.14	18.14	18.06	-2.47%	702
Jul 28, 2026	18.70	19.06	18.60	18.60	18.52	0.32%	6,138
Jul 27, 2026	18.54	18.54	18.54	18.54	18.46	0.98%	2,583
Jul 24, 2026	18.30	18.36	18.27	18.36	18.28	2.28%	2,407
Jul 23, 2026	18.35	18.39	17.93	17.95	17.87	0.90%	5,190
Jul 22, 2026	17.86	17.92	17.79	17.79	17.71	2.95%	1,422
Jul 21, 2026	16.51	17.36	16.32	17.28	17.20	-3.14%	5,712
Jul 20, 2026	17.98	17.98	17.84	17.84	17.76	0.22%	450