Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
506.95
-2.07 (-0.41%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 513.90 | 513.90 | 506.33 | 506.95 | 506.95 | -0.41% | 492,944 |
| Oct 31, 2024 | 505.61 | 511.70 | 504.06 | 509.02 | 509.02 | 0.73% | 908,242 |
| Oct 30, 2024 | 504.05 | 509.37 | 501.85 | 505.34 | 505.34 | 0.26% | 799,181 |
| Oct 29, 2024 | 512.50 | 512.66 | 504.01 | 504.05 | 504.05 | -1.58% | 582,072 |
| Oct 28, 2024 | 519.27 | 519.27 | 511.45 | 512.15 | 512.15 | -1.39% | 680,701 |
| Oct 25, 2024 | 525.83 | 527.75 | 518.57 | 519.35 | 519.35 | -0.83% | 516,098 |
| Oct 24, 2024 | 515.91 | 531.00 | 515.74 | 523.68 | 523.68 | 1.41% | 1,310,520 |
| Oct 23, 2024 | 522.11 | 522.90 | 515.44 | 516.40 | 516.40 | -0.73% | 919,711 |
| Oct 22, 2024 | 529.80 | 529.80 | 517.82 | 520.20 | 520.20 | -1.78% | 677,435 |
| Oct 21, 2024 | 533.73 | 536.89 | 525.83 | 529.65 | 529.65 | -0.21% | 579,743 |
| Oct 18, 2024 | 528.21 | 530.93 | 525.60 | 530.79 | 530.79 | 0.53% | 1,245,937 |
| Oct 17, 2024 | 525.17 | 529.44 | 522.12 | 527.97 | 527.97 | -0.65% | 909,233 |
| Oct 16, 2024 | 525.08 | 531.67 | 525.00 | 531.43 | 531.43 | 0.85% | 541,216 |
| Oct 15, 2024 | 535.27 | 536.12 | 525.88 | 526.93 | 526.93 | -1.34% | 710,690 |
| Oct 14, 2024 | 530.65 | 535.00 | 527.83 | 534.07 | 534.07 | 1.02% | 334,134 |
| Oct 11, 2024 | 529.01 | 531.00 | 526.53 | 528.70 | 528.70 | 0.31% | 325,156 |
| Oct 10, 2024 | 532.21 | 532.21 | 525.88 | 527.09 | 527.09 | -0.97% | 372,883 |
| Oct 9, 2024 | 531.55 | 534.53 | 528.77 | 532.23 | 532.23 | -0.08% | 428,542 |
| Oct 8, 2024 | 536.01 | 536.62 | 531.64 | 532.65 | 532.65 | -0.25% | 422,542 |
| Oct 7, 2024 | 536.26 | 539.30 | 531.46 | 533.97 | 533.97 | -0.52% | 436,202 |
| Oct 4, 2024 | 535.82 | 538.56 | 534.06 | 536.74 | 536.74 | -0.16% | 393,951 |
| Oct 3, 2024 | 539.85 | 543.60 | 535.00 | 537.58 | 537.58 | -0.24% | 443,737 |
| Oct 2, 2024 | 544.49 | 547.23 | 538.29 | 538.87 | 538.87 | -0.92% | 691,043 |
| Oct 1, 2024 | 528.18 | 555.57 | 525.78 | 543.88 | 543.88 | 2.99% | 1,200,760 |
| Sep 30, 2024 | 526.72 | 528.94 | 521.90 | 528.07 | 528.07 | 0.24% | 957,185 |
| Sep 27, 2024 | 523.49 | 528.93 | 521.97 | 526.79 | 526.79 | 0.47% | 528,782 |
| Sep 26, 2024 | 524.33 | 530.60 | 523.21 | 524.31 | 524.31 | -0.72% | 426,076 |
| Sep 25, 2024 | 532.18 | 533.00 | 525.09 | 528.11 | 528.11 | -0.33% | 437,258 |
| Sep 24, 2024 | 531.03 | 533.77 | 526.52 | 529.86 | 529.86 | -0.62% | 528,096 |
| Sep 23, 2024 | 525.24 | 534.61 | 523.55 | 533.14 | 533.14 | 1.53% | 524,045 |
| Sep 20, 2024 | 521.09 | 526.82 | 518.23 | 525.13 | 525.13 | 0.55% | 1,330,363 |
| Sep 19, 2024 | 522.73 | 523.17 | 517.44 | 522.26 | 522.26 | 0.12% | 468,507 |
| Sep 18, 2024 | 520.75 | 526.72 | 516.94 | 521.63 | 521.63 | 0.17% | 532,791 |
| Sep 17, 2024 | 515.00 | 521.91 | 513.22 | 520.75 | 520.75 | -0.10% | 423,048 |
| Sep 16, 2024 | 524.16 | 527.50 | 519.55 | 521.27 | 521.27 | 0.29% | 338,525 |
| Sep 13, 2024 | 517.34 | 521.53 | 516.09 | 519.78 | 519.78 | 0.24% | 292,828 |
| Sep 12, 2024 | 512.59 | 519.05 | 512.59 | 518.54 | 518.54 | 0.51% | 473,592 |
| Sep 11, 2024 | 517.47 | 518.45 | 508.13 | 515.93 | 515.93 | -0.78% | 650,279 |
| Sep 10, 2024 | 525.52 | 527.01 | 519.32 | 519.97 | 519.97 | -0.81% | 561,552 |
| Sep 9, 2024 | 517.00 | 525.10 | 517.00 | 524.21 | 524.21 | 1.79% | 642,061 |
| Sep 6, 2024 | 519.39 | 522.89 | 514.73 | 515.00 | 515.00 | -0.85% | 535,692 |
| Sep 5, 2024 | 524.74 | 525.80 | 516.33 | 519.39 | 519.39 | -0.82% | 384,348 |
| Sep 4, 2024 | 524.01 | 528.76 | 520.20 | 523.68 | 523.68 | 0.19% | 563,855 |
| Sep 3, 2024 | 522.65 | 526.66 | 520.51 | 522.69 | 522.69 | -0.10% | 810,744 |
| Aug 30, 2024 | 516.50 | 523.62 | 516.17 | 523.21 | 521.16 | 0.74% | 712,851 |
| Aug 29, 2024 | 514.00 | 521.52 | 512.20 | 519.35 | 517.31 | 1.13% | 509,560 |
| Aug 28, 2024 | 515.56 | 517.48 | 510.14 | 513.56 | 511.54 | 0.22% | 638,763 |
| Aug 27, 2024 | 512.05 | 513.91 | 508.00 | 512.44 | 510.43 | 0.09% | 433,961 |
| Aug 26, 2024 | 510.36 | 512.34 | 508.81 | 512.00 | 509.99 | 0.52% | 515,215 |
| Aug 23, 2024 | 510.00 | 510.40 | 505.24 | 509.34 | 507.34 | -0.06% | 555,059 |
| Aug 22, 2024 | 506.21 | 511.87 | 506.21 | 509.63 | 507.63 | 0.55% | 500,873 |
| Aug 21, 2024 | 508.91 | 509.42 | 504.87 | 506.86 | 504.87 | -0.23% | 527,255 |
| Aug 20, 2024 | 504.50 | 508.06 | 500.52 | 508.04 | 506.05 | 0.63% | 452,948 |
| Aug 19, 2024 | 506.75 | 508.47 | 503.52 | 504.87 | 502.89 | -0.35% | 344,265 |
| Aug 16, 2024 | 504.42 | 507.73 | 502.12 | 506.66 | 504.67 | 0.59% | 580,332 |
| Aug 15, 2024 | 504.63 | 505.24 | 501.32 | 503.70 | 501.72 | -0.26% | 611,761 |
| Aug 14, 2024 | 501.47 | 507.53 | 500.83 | 505.00 | 503.02 | 0.52% | 720,133 |
| Aug 13, 2024 | 501.49 | 502.51 | 496.45 | 502.38 | 500.41 | 0.14% | 780,962 |
| Aug 12, 2024 | 495.49 | 502.69 | 492.00 | 501.66 | 499.69 | 1.48% | 922,796 |
| Aug 9, 2024 | 492.47 | 495.86 | 487.00 | 494.34 | 492.40 | 0.61% | 519,172 |
| Aug 8, 2024 | 487.67 | 495.32 | 484.86 | 491.32 | 489.39 | 0.32% | 544,388 |
| Aug 7, 2024 | 483.36 | 495.05 | 480.68 | 489.75 | 487.83 | 0.66% | 739,967 |
| Aug 6, 2024 | 493.23 | 495.50 | 485.96 | 486.53 | 484.62 | -1.24% | 741,621 |
| Aug 5, 2024 | 497.48 | 506.83 | 486.29 | 492.63 | 490.70 | -0.39% | 967,467 |
| Aug 2, 2024 | 495.98 | 505.00 | 485.70 | 494.55 | 492.61 | 0.24% | 1,045,802 |
| Aug 1, 2024 | 485.80 | 494.65 | 483.41 | 493.36 | 491.42 | 1.87% | 997,831 |
| Jul 31, 2024 | 486.54 | 489.38 | 482.85 | 484.32 | 482.42 | -0.50% | 1,454,434 |
| Jul 30, 2024 | 476.58 | 489.06 | 475.02 | 486.73 | 484.82 | 1.98% | 745,118 |
| Jul 29, 2024 | 481.05 | 482.54 | 475.24 | 477.29 | 475.42 | -0.63% | 877,422 |
| Jul 26, 2024 | 477.56 | 484.45 | 472.11 | 480.30 | 478.41 | 2.07% | 1,164,624 |
| Jul 25, 2024 | 460.93 | 472.83 | 458.93 | 470.57 | 468.72 | 6.43% | 2,050,784 |
| Jul 24, 2024 | 444.44 | 445.95 | 437.02 | 442.12 | 440.38 | -0.04% | 1,301,242 |
| Jul 23, 2024 | 439.44 | 443.64 | 437.00 | 442.30 | 440.56 | 0.96% | 681,265 |
| Jul 22, 2024 | 437.60 | 438.87 | 435.11 | 438.10 | 436.38 | 0.04% | 790,727 |
| Jul 19, 2024 | 442.55 | 442.55 | 434.80 | 437.94 | 436.22 | -0.38% | 720,019 |
| Jul 18, 2024 | 437.44 | 445.86 | 437.44 | 439.61 | 437.88 | -0.13% | 891,221 |
| Jul 17, 2024 | 434.71 | 441.83 | 433.94 | 440.17 | 438.44 | 1.15% | 1,140,202 |
| Jul 16, 2024 | 431.21 | 436.05 | 431.20 | 435.16 | 433.45 | 0.75% | 641,320 |
| Jul 15, 2024 | 434.01 | 436.45 | 431.07 | 431.92 | 430.22 | -0.07% | 624,407 |
| Jul 12, 2024 | 435.00 | 437.69 | 431.63 | 432.24 | 430.54 | 0.05% | 692,103 |
| Jul 11, 2024 | 425.06 | 433.20 | 424.66 | 432.02 | 430.32 | 1.36% | 761,214 |
| Jul 10, 2024 | 422.69 | 426.59 | 422.69 | 426.24 | 424.57 | 0.59% | 717,706 |
| Jul 9, 2024 | 430.00 | 430.39 | 423.68 | 423.73 | 422.07 | -1.52% | 910,409 |
| Jul 8, 2024 | 435.15 | 436.13 | 429.41 | 430.25 | 428.56 | -1.03% | 728,019 |
| Jul 5, 2024 | 437.09 | 437.09 | 432.49 | 434.73 | 433.02 | -0.54% | 436,706 |
| Jul 3, 2024 | 436.98 | 438.51 | 434.85 | 437.09 | 435.37 | -0.06% | 303,984 |
| Jul 2, 2024 | 434.72 | 437.48 | 433.66 | 437.37 | 435.65 | 0.54% | 504,040 |
| Jul 1, 2024 | 437.60 | 440.50 | 433.23 | 435.00 | 433.29 | -0.22% | 719,103 |
| Jun 28, 2024 | 436.31 | 438.10 | 433.95 | 435.95 | 434.24 | 0.24% | 1,103,091 |
| Jun 27, 2024 | 432.54 | 437.60 | 431.99 | 434.91 | 433.20 | 0.79% | 981,633 |
| Jun 26, 2024 | 430.33 | 433.23 | 427.11 | 431.49 | 429.80 | 0.70% | 779,469 |
| Jun 25, 2024 | 430.91 | 431.56 | 428.43 | 428.48 | 426.80 | -0.51% | 724,367 |
| Jun 24, 2024 | 433.90 | 437.70 | 428.84 | 430.67 | 428.98 | -0.33% | 1,077,528 |
| Jun 21, 2024 | 431.74 | 433.53 | 427.02 | 432.09 | 430.39 | -0.55% | 1,889,011 |
| Jun 20, 2024 | 425.56 | 436.80 | 425.56 | 434.48 | 432.77 | 2.03% | 863,827 |
| Jun 18, 2024 | 430.29 | 432.89 | 424.95 | 425.83 | 424.16 | -0.92% | 963,090 |
| Jun 17, 2024 | 423.04 | 431.04 | 422.19 | 429.78 | 428.09 | 1.34% | 1,033,523 |
| Jun 14, 2024 | 422.09 | 424.11 | 418.60 | 424.09 | 422.43 | 0.16% | 1,085,612 |
| Jun 13, 2024 | 426.58 | 426.81 | 420.25 | 423.42 | 421.76 | -0.87% | 1,393,804 |
| Jun 12, 2024 | 430.23 | 432.31 | 424.40 | 427.15 | 425.47 | -0.62% | 1,326,191 |