Northrop Grumman Corporation (TSX:NOC)
Canada · Delayed Price · Currency is CAD 18.51
-0.03 (-0.16%)
Nov 11, 2026, 4:00 PM EST
TSX:NOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.28 | 18.55 | 18.28 | 18.51 | 18.51 | -0.16% | 4,700 |
| Nov 10, 2026 | 18.52 | 18.54 | 18.52 | 18.54 | 18.54 | 2.37% | 340 |
| Nov 9, 2026 | 17.72 | 18.20 | 17.72 | 18.11 | 18.11 | 2.61% | 3,307 |
| Nov 6, 2026 | 17.28 | 17.87 | 17.28 | 17.65 | 17.65 | 0.06% | 6,130 |
| Nov 5, 2026 | 17.32 | 18.11 | 17.32 | 17.64 | 17.64 | -0.17% | 4,704 |
| Nov 4, 2026 | 17.77 | 18.22 | 17.51 | 17.67 | 17.67 | -4.54% | 20,504 |
| Nov 3, 2026 | 18.56 | 18.60 | 18.49 | 18.51 | 18.51 | -0.96% | 3,600 |
| Nov 2, 2026 | 18.74 | 18.74 | 18.62 | 18.69 | 18.69 | -0.37% | 6,665 |
| Oct 30, 2026 | 19.25 | 19.31 | 18.75 | 18.76 | 18.76 | -0.74% | 2,501 |
| Oct 29, 2026 | 18.75 | 19.10 | 18.75 | 18.90 | 18.90 | 1.78% | 2,934 |
| Oct 28, 2026 | 18.61 | 18.63 | 18.57 | 18.57 | 18.57 | -0.21% | 549 |
| Oct 27, 2026 | 18.95 | 18.95 | 18.57 | 18.61 | 18.61 | -2.05% | 4,400 |
| Oct 26, 2026 | 18.84 | 19.00 | 18.84 | 19.00 | 19.00 | 2.43% | 422 |
| Oct 23, 2026 | 18.37 | 18.61 | 18.26 | 18.55 | 18.55 | -0.59% | 4,438 |
| Oct 22, 2026 | 18.33 | 18.70 | 18.33 | 18.66 | 18.66 | 2.98% | 8,708 |
| Oct 21, 2026 | 18.10 | 18.29 | 18.05 | 18.12 | 18.12 | 0.83% | 11,588 |
| Oct 20, 2026 | 17.79 | 18.50 | 17.79 | 17.97 | 17.97 | 4.42% | 28,326 |
| Oct 19, 2026 | 17.01 | 17.37 | 17.01 | 17.21 | 17.21 | -1.66% | 1,391 |
| Oct 16, 2026 | 17.13 | 17.50 | 17.13 | 17.50 | 17.50 | 4.23% | 5,655 |
| Oct 15, 2026 | 17.06 | 17.06 | 16.77 | 16.79 | 16.79 | 0.54% | 2,115 |
| Oct 14, 2026 | 16.54 | 16.80 | 16.39 | 16.70 | 16.70 | 3.15% | 6,343 |
| Oct 13, 2026 | 16.31 | 16.31 | 16.19 | 16.19 | 16.19 | -0.06% | 4,137 |
| Oct 9, 2026 | 16.14 | 16.30 | 16.14 | 16.20 | 16.20 | -0.55% | 1,800 |
| Oct 8, 2026 | 15.94 | 16.35 | 15.92 | 16.29 | 16.29 | 2.13% | 4,601 |
| Oct 7, 2026 | 16.19 | 16.19 | 15.95 | 15.95 | 15.95 | -2.03% | 6,840 |
| Oct 6, 2026 | 16.02 | 16.36 | 16.02 | 16.28 | 16.28 | 1.56% | 4,540 |
| Oct 5, 2026 | 16.03 | 16.13 | 15.98 | 16.03 | 16.03 | -0.80% | 2,040 |
| 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 |