Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
575.96
-6.99 (-1.20%)
At close: Sep 12, 2025, 4:00 PM EDT
576.24
+0.28 (0.05%)
After-hours: Sep 12, 2025, 7:58 PM EDT
Northrop Grumman Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 582.34 | 583.13 | 575.18 | 575.96 | 575.96 | -1.20% | 617,367 |
Sep 11, 2025 | 579.31 | 585.76 | 578.00 | 582.95 | 582.95 | 0.53% | 901,131 |
Sep 10, 2025 | 571.24 | 580.84 | 570.00 | 579.87 | 579.87 | 1.44% | 547,458 |
Sep 9, 2025 | 580.46 | 580.49 | 571.44 | 571.63 | 571.63 | -1.76% | 482,591 |
Sep 8, 2025 | 574.99 | 582.13 | 571.37 | 581.90 | 581.90 | 0.19% | 814,129 |
Sep 5, 2025 | 579.34 | 581.17 | 574.82 | 580.80 | 580.80 | 0.18% | 633,710 |
Sep 4, 2025 | 581.71 | 581.94 | 576.00 | 579.76 | 579.76 | -0.22% | 505,548 |
Sep 3, 2025 | 586.53 | 588.00 | 577.69 | 581.01 | 581.01 | -1.41% | 458,675 |
Sep 2, 2025 | 591.88 | 596.17 | 585.26 | 589.32 | 589.32 | -0.12% | 635,899 |
Aug 29, 2025 | 587.90 | 591.57 | 587.08 | 590.04 | 587.74 | 0.36% | 528,588 |
Aug 28, 2025 | 586.61 | 587.94 | 580.90 | 587.90 | 585.61 | 0.22% | 479,159 |
Aug 27, 2025 | 594.55 | 594.55 | 585.04 | 586.61 | 584.32 | -1.08% | 679,475 |
Aug 26, 2025 | 588.39 | 595.85 | 588.12 | 593.02 | 590.71 | 1.07% | 1,002,304 |
Aug 25, 2025 | 592.00 | 595.40 | 586.05 | 586.74 | 584.45 | -0.96% | 478,197 |
Aug 22, 2025 | 599.79 | 600.99 | 591.37 | 592.44 | 590.13 | -0.80% | 616,735 |
Aug 21, 2025 | 593.00 | 598.83 | 591.31 | 597.21 | 594.88 | 0.79% | 610,288 |
Aug 20, 2025 | 589.84 | 595.32 | 587.77 | 592.54 | 590.23 | 1.08% | 610,481 |
Aug 19, 2025 | 584.00 | 589.48 | 582.22 | 586.23 | 583.94 | 0.24% | 470,841 |
Aug 18, 2025 | 587.47 | 592.23 | 583.54 | 584.82 | 582.54 | 0.15% | 922,401 |
Aug 15, 2025 | 583.41 | 586.75 | 580.92 | 583.96 | 581.68 | 0.04% | 667,579 |
Aug 14, 2025 | 583.89 | 585.29 | 580.94 | 583.72 | 581.44 | 0.28% | 543,334 |
Aug 13, 2025 | 582.49 | 586.89 | 576.22 | 582.09 | 579.82 | 0.22% | 745,676 |
Aug 12, 2025 | 579.21 | 581.63 | 577.62 | 580.80 | 578.53 | 0.10% | 643,893 |
Aug 11, 2025 | 579.81 | 583.78 | 575.45 | 580.24 | 577.97 | -0.15% | 744,795 |
Aug 8, 2025 | 587.71 | 591.07 | 579.15 | 581.11 | 578.84 | -1.07% | 749,480 |
Aug 7, 2025 | 583.21 | 588.23 | 580.00 | 587.38 | 585.09 | -0.32% | 626,641 |
Aug 6, 2025 | 590.00 | 593.48 | 586.70 | 589.29 | 586.99 | -0.11% | 992,555 |
Aug 5, 2025 | 590.22 | 594.68 | 586.01 | 589.95 | 587.65 | 0.03% | 905,822 |
Aug 4, 2025 | 585.69 | 592.16 | 584.13 | 589.75 | 587.45 | 0.56% | 970,347 |
Aug 1, 2025 | 577.14 | 587.88 | 572.95 | 586.44 | 584.15 | 1.70% | 1,006,502 |
Jul 31, 2025 | 572.00 | 577.38 | 568.89 | 576.61 | 574.36 | 0.66% | 850,666 |
Jul 30, 2025 | 572.94 | 573.81 | 568.71 | 572.81 | 570.57 | -0.07% | 661,769 |
Jul 29, 2025 | 571.40 | 573.30 | 568.19 | 573.22 | 570.98 | 0.81% | 682,782 |
Jul 28, 2025 | 569.24 | 570.00 | 563.64 | 568.62 | 566.40 | -0.20% | 679,713 |
Jul 25, 2025 | 568.00 | 570.16 | 563.31 | 569.74 | 567.52 | 0.22% | 635,756 |
Jul 24, 2025 | 568.25 | 576.86 | 566.58 | 568.48 | 566.26 | - | 974,954 |
Jul 23, 2025 | 562.35 | 568.67 | 551.81 | 568.50 | 566.28 | 0.84% | 1,251,078 |
Jul 22, 2025 | 536.01 | 567.12 | 535.52 | 563.79 | 561.59 | 9.41% | 2,395,123 |
Jul 21, 2025 | 518.31 | 523.98 | 514.39 | 515.29 | 513.28 | -0.72% | 832,867 |
Jul 18, 2025 | 523.35 | 528.27 | 515.64 | 519.04 | 517.01 | -0.91% | 874,064 |
Jul 17, 2025 | 519.00 | 525.52 | 518.64 | 523.83 | 521.79 | 0.79% | 621,049 |
Jul 16, 2025 | 516.84 | 520.78 | 514.06 | 519.70 | 517.67 | 0.56% | 483,661 |
Jul 15, 2025 | 519.40 | 523.46 | 516.15 | 516.82 | 514.80 | -0.82% | 539,574 |
Jul 14, 2025 | 517.00 | 523.76 | 513.33 | 521.11 | 519.08 | 1.27% | 790,441 |
Jul 11, 2025 | 513.70 | 515.20 | 508.02 | 514.60 | 512.59 | 0.14% | 748,973 |
Jul 10, 2025 | 506.55 | 514.93 | 504.98 | 513.87 | 511.86 | 1.17% | 624,131 |
Jul 9, 2025 | 505.81 | 508.41 | 502.30 | 507.94 | 505.96 | 0.61% | 608,961 |
Jul 8, 2025 | 501.00 | 506.93 | 500.84 | 504.85 | 502.88 | -0.60% | 669,571 |
Jul 7, 2025 | 506.20 | 509.60 | 503.20 | 507.92 | 505.94 | 0.74% | 653,555 |
Jul 3, 2025 | 500.26 | 505.19 | 498.61 | 504.20 | 502.23 | 1.06% | 381,831 |