Skip to main content
Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
482.39
-5.36 (-1.10%)
Feb 4, 2025, 4:00 PM EST - Market closed

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025486.60487.79481.42482.39482.39-1.10%524,738
Feb 3, 2025488.41493.33481.66487.75487.750.10%763,381
Jan 31, 2025484.00488.10478.50487.27487.270.81%795,031
Jan 30, 2025472.00485.00469.73483.37483.370.38%1,468,496
Jan 29, 2025486.64492.76480.25481.54481.54-1.05%873,545
Jan 28, 2025501.11502.91485.48486.64486.64-3.30%1,036,746
Jan 27, 2025502.39507.38497.00503.23503.231.25%738,231
Jan 24, 2025497.93500.00496.66497.02497.02-0.55%556,443
Jan 23, 2025506.00507.64493.23499.77499.77-0.53%780,191
Jan 22, 2025504.00505.26497.17502.41502.41-0.40%1,326,544
Jan 21, 2025490.00507.67489.54504.45504.454.58%1,310,320
Jan 17, 2025480.42483.43477.36482.38482.380.25%1,091,623
Jan 16, 2025471.33481.33470.77481.19481.191.88%706,639
Jan 15, 2025476.53477.70470.19472.30472.30-0.67%646,439
Jan 14, 2025473.51475.98471.58475.50475.500.66%554,115
Jan 13, 2025458.69477.39458.69472.38472.382.98%964,536
Jan 10, 2025461.36464.38455.43458.69458.69-0.76%626,425
Jan 8, 2025456.02464.62453.96462.21462.212.17%746,599
Jan 7, 2025454.19458.55450.81452.39452.39-0.60%1,100,021
Jan 6, 2025465.27466.22453.96455.14455.14-2.71%873,418
Jan 3, 2025467.56469.61466.46467.82467.82-0.04%624,523
Jan 2, 2025471.99476.09466.28468.01468.01-0.27%598,346
Dec 31, 2024466.52470.52465.31469.29469.290.59%439,907
Dec 30, 2024467.82469.06465.18466.52466.52-1.02%440,216
Dec 27, 2024469.62474.65469.03471.35471.35-0.19%376,022
Dec 26, 2024471.09474.02469.67472.23472.230.24%294,709
Dec 24, 2024466.69471.79465.90471.09471.090.83%235,079
Dec 23, 2024469.37470.26464.12467.20467.20-0.50%581,858
Dec 20, 2024467.49474.40464.35469.54469.540.52%1,283,886
Dec 19, 2024466.28470.97462.81467.13467.13-0.11%730,309
Dec 18, 2024480.88483.50467.12467.66467.66-2.63%839,191
Dec 17, 2024480.95486.89478.39480.29480.29-0.48%747,294
Dec 16, 2024478.84484.65477.49482.60482.600.54%859,441
Dec 13, 2024479.99484.02477.67480.00480.00-0.31%699,634
Dec 12, 2024477.00486.22473.77481.51481.511.24%1,317,362
Dec 11, 2024480.30480.86474.00475.62475.62-0.95%1,058,530
Dec 10, 2024477.71480.68473.29480.18480.180.21%789,633
Dec 9, 2024471.45482.01470.60479.17479.171.17%930,263
Dec 6, 2024479.61480.05470.55473.65473.65-1.23%915,772
Dec 5, 2024485.80486.59478.14479.57479.57-1.45%932,686
Dec 4, 2024482.74487.84481.06486.62486.620.29%804,726
Dec 3, 2024485.68486.30483.13485.21485.210.09%683,900
Dec 2, 2024487.00489.18481.91484.75484.75-1.00%479,605
Nov 29, 2024489.90490.62486.60489.65487.580.12%336,736
Nov 27, 2024488.27492.42488.00489.08487.010.13%583,432
Nov 26, 2024486.56491.74482.57488.43486.360.65%849,287
Nov 25, 2024493.50493.99478.42485.27483.22-2.33%1,805,930
Nov 22, 2024497.98500.00494.31496.87494.770.09%507,535
Nov 21, 2024493.90496.90489.17496.41494.310.90%609,791
Nov 20, 2024490.32492.95487.44491.98489.900.20%533,501
Nov 19, 2024494.12497.94489.65491.02488.940.48%795,309
Nov 18, 2024494.85498.32487.64488.68486.61-1.07%876,011
Nov 15, 2024497.56504.24490.87493.99491.90-1.27%1,428,579
Nov 14, 2024521.00521.00492.13500.34498.22-3.86%1,187,626
Nov 13, 2024528.75529.90518.84520.42518.22-2.06%773,461
Nov 12, 2024536.15536.15529.91531.39529.14-0.43%650,229
Nov 11, 2024532.93539.76532.51533.70531.440.89%538,462
Nov 8, 2024523.37531.27522.23528.99526.751.62%495,835
Nov 7, 2024525.92525.92517.45520.58518.38-0.49%671,768
Nov 6, 2024529.35529.35515.44523.14520.932.00%965,807
Nov 5, 2024508.94513.19505.48512.90510.731.08%695,563
Nov 4, 2024507.79510.99502.14507.44505.290.10%455,730
Nov 1, 2024513.90513.90506.33506.95504.81-0.41%497,886
Oct 31, 2024505.61511.70504.06509.02506.870.73%908,242
Oct 30, 2024504.05509.37501.85505.34503.200.26%799,181
Oct 29, 2024512.50512.66504.01504.05501.92-1.58%582,072
Oct 28, 2024519.27519.27511.45512.15509.98-1.39%680,701
Oct 25, 2024525.83527.75518.57519.35517.15-0.83%516,098
Oct 24, 2024515.91531.00515.74523.68521.461.41%1,310,520
Oct 23, 2024522.11522.90515.44516.40514.22-0.73%919,711
Oct 22, 2024529.80529.80517.82520.20518.00-1.78%677,435
Oct 21, 2024533.73536.89525.83529.65527.41-0.21%579,743
Oct 18, 2024528.21530.93525.60530.79528.540.53%1,245,937
Oct 17, 2024525.17529.44522.12527.97525.74-0.65%909,233
Oct 16, 2024525.08531.67525.00531.43529.180.85%541,216
Oct 15, 2024535.27536.12525.88526.93524.70-1.34%710,690
Oct 14, 2024530.65535.00527.83534.07531.811.02%334,134
Oct 11, 2024529.01531.00526.53528.70526.460.31%325,156
Oct 10, 2024532.21532.21525.88527.09524.86-0.97%372,883
Oct 9, 2024531.55534.53528.77532.23529.98-0.08%428,542
Oct 8, 2024536.01536.62531.64532.65530.40-0.25%422,542
Oct 7, 2024536.26539.30531.46533.97531.71-0.52%436,202
Oct 4, 2024535.82538.56534.06536.74534.47-0.16%393,951
Oct 3, 2024539.85543.60535.00537.58535.31-0.24%443,737
Oct 2, 2024544.49547.23538.29538.87536.59-0.92%691,043
Oct 1, 2024528.18555.57525.78543.88541.582.99%1,200,760
Sep 30, 2024526.72528.94521.90528.07525.840.24%957,185
Sep 27, 2024523.49528.93521.97526.79524.560.47%528,782
Sep 26, 2024524.33530.60523.21524.31522.09-0.72%426,076
Sep 25, 2024532.18533.00525.09528.11525.88-0.33%437,258
Sep 24, 2024531.03533.77526.52529.86527.62-0.62%528,096
Sep 23, 2024525.24534.61523.55533.14530.881.53%524,045
Sep 20, 2024521.09526.82518.23525.13522.910.55%1,330,363
Sep 19, 2024522.73523.17517.44522.26520.050.12%468,507
Sep 18, 2024520.75526.72516.94521.63519.420.17%532,791
Sep 17, 2024515.00521.91513.22520.75518.55-0.10%423,048
Sep 16, 2024524.16527.50519.55521.27519.060.29%338,525
Sep 13, 2024517.34521.53516.09519.78517.580.24%292,828
Sep 12, 2024512.59519.05512.59518.54516.350.51%473,592
Sep 11, 2024517.47518.45508.13515.93513.75-0.78%650,279