Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
537.26
-0.25 (-0.05%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 530.08 | 544.76 | 530.08 | 540.39 | 540.39 | 0.54% | 1,102,109 |
| Apr 16, 2025 | 537.11 | 544.00 | 534.13 | 537.51 | 537.51 | 1.54% | 1,381,558 |
| Apr 15, 2025 | 534.61 | 536.55 | 528.00 | 529.36 | 529.36 | -1.21% | 927,069 |
| Apr 14, 2025 | 529.84 | 538.69 | 525.71 | 535.82 | 535.82 | 0.34% | 714,372 |
| Apr 11, 2025 | 516.09 | 537.75 | 514.19 | 533.99 | 533.99 | 3.47% | 1,179,025 |
| Apr 10, 2025 | 511.47 | 521.55 | 503.29 | 516.09 | 516.09 | 0.74% | 1,071,871 |
| Apr 9, 2025 | 483.11 | 519.50 | 480.90 | 512.30 | 512.30 | 4.13% | 1,608,385 |
| Apr 8, 2025 | 500.00 | 503.01 | 487.58 | 491.97 | 491.97 | 2.16% | 1,226,373 |
| Apr 7, 2025 | 480.14 | 495.00 | 472.96 | 481.57 | 481.57 | -0.81% | 1,967,372 |
| Apr 4, 2025 | 513.50 | 516.78 | 484.89 | 485.52 | 485.52 | -5.76% | 1,692,564 |
| Apr 3, 2025 | 512.56 | 525.00 | 512.50 | 515.17 | 515.17 | 0.58% | 1,056,006 |
| Apr 2, 2025 | 510.61 | 514.50 | 508.04 | 512.18 | 512.18 | -0.18% | 750,845 |
| Apr 1, 2025 | 514.54 | 517.31 | 509.38 | 513.10 | 513.10 | 0.21% | 710,782 |
| Mar 31, 2025 | 512.00 | 518.89 | 508.48 | 512.01 | 512.01 | -0.04% | 981,890 |
| Mar 28, 2025 | 513.64 | 516.85 | 507.13 | 512.19 | 512.19 | -0.32% | 730,609 |
| Mar 27, 2025 | 514.06 | 518.69 | 511.91 | 513.82 | 513.82 | 1.32% | 928,995 |
| Mar 26, 2025 | 508.81 | 510.91 | 504.77 | 507.14 | 507.14 | 0.10% | 821,127 |
| Mar 25, 2025 | 498.00 | 509.42 | 496.00 | 506.62 | 506.62 | 2.33% | 991,509 |
| Mar 24, 2025 | 491.00 | 495.50 | 489.10 | 495.08 | 495.08 | 0.89% | 626,701 |
| Mar 21, 2025 | 490.21 | 494.79 | 483.99 | 490.72 | 490.72 | 0.30% | 2,084,847 |
| Mar 20, 2025 | 490.50 | 492.84 | 487.02 | 489.23 | 489.23 | -0.47% | 685,626 |
| Mar 19, 2025 | 490.58 | 497.66 | 486.00 | 491.52 | 491.52 | 0.35% | 846,818 |
| Mar 18, 2025 | 491.00 | 494.20 | 488.23 | 489.81 | 489.81 | -0.14% | 620,073 |
| Mar 17, 2025 | 484.48 | 492.99 | 484.19 | 490.50 | 490.50 | 1.15% | 748,298 |
| Mar 14, 2025 | 487.29 | 497.36 | 483.07 | 484.93 | 484.93 | -1.15% | 1,402,947 |
| Mar 13, 2025 | 474.61 | 492.60 | 471.89 | 490.59 | 490.59 | 3.26% | 1,330,620 |
| Mar 12, 2025 | 489.04 | 492.00 | 474.50 | 475.10 | 475.10 | -3.85% | 1,136,643 |
| Mar 11, 2025 | 494.00 | 495.45 | 484.81 | 494.11 | 494.11 | -0.27% | 1,555,026 |
| Mar 10, 2025 | 486.44 | 510.21 | 483.71 | 495.45 | 495.45 | 1.84% | 1,565,059 |
| Mar 7, 2025 | 473.12 | 491.10 | 472.23 | 486.52 | 486.52 | 2.38% | 1,027,327 |
| Mar 6, 2025 | 475.65 | 477.07 | 465.20 | 475.20 | 475.20 | 0.21% | 941,680 |
| Mar 5, 2025 | 466.74 | 479.64 | 466.59 | 474.20 | 474.20 | 2.24% | 1,188,734 |
| Mar 4, 2025 | 471.43 | 480.88 | 463.14 | 463.83 | 463.83 | -2.02% | 1,335,757 |
| Mar 3, 2025 | 466.36 | 473.81 | 463.16 | 473.41 | 473.41 | 2.53% | 1,255,892 |
| Feb 28, 2025 | 460.75 | 464.93 | 455.93 | 461.74 | 459.74 | 0.38% | 901,027 |
| Feb 27, 2025 | 455.97 | 464.00 | 455.88 | 459.97 | 457.98 | 1.12% | 1,131,008 |
| Feb 26, 2025 | 458.27 | 458.91 | 452.73 | 454.87 | 452.90 | -1.33% | 738,919 |
| Feb 25, 2025 | 451.85 | 462.56 | 450.84 | 461.01 | 459.01 | 2.46% | 1,241,318 |
| Feb 24, 2025 | 450.23 | 456.51 | 449.21 | 449.94 | 447.99 | 0.44% | 1,507,574 |
| Feb 21, 2025 | 437.83 | 450.09 | 437.83 | 447.96 | 446.02 | 2.25% | 1,677,678 |
| Feb 20, 2025 | 429.08 | 439.00 | 426.24 | 438.11 | 436.21 | 1.08% | 1,218,926 |
| Feb 19, 2025 | 443.47 | 451.08 | 430.00 | 433.45 | 431.57 | -1.79% | 1,784,680 |
| Feb 18, 2025 | 445.35 | 448.95 | 439.45 | 441.36 | 439.45 | 0.56% | 1,074,602 |
| Feb 14, 2025 | 453.74 | 454.00 | 434.15 | 438.90 | 437.00 | -3.55% | 2,036,150 |
| Feb 13, 2025 | 472.26 | 474.74 | 453.62 | 455.06 | 453.09 | -3.36% | 1,245,401 |
| Feb 12, 2025 | 472.24 | 477.47 | 469.26 | 470.86 | 468.82 | -0.63% | 807,079 |
| Feb 11, 2025 | 475.62 | 475.83 | 468.42 | 473.84 | 471.79 | -0.11% | 539,054 |
| Feb 10, 2025 | 469.81 | 477.08 | 468.53 | 474.37 | 472.32 | 1.24% | 804,829 |
| Feb 7, 2025 | 468.36 | 474.15 | 465.87 | 468.58 | 466.55 | 0.44% | 820,005 |
| Feb 6, 2025 | 470.85 | 472.75 | 462.24 | 466.55 | 464.53 | -1.23% | 789,945 |