Skip to main content
logo
Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
632.53
+10.90 (1.75%)
Oct 8, 2025, 11:36 AM EDT - Market open

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025630.00630.65625.55631.35-1.56%70,132
Oct 7, 2025622.85627.81618.40621.63621.630.50%838,233
Oct 6, 2025609.12619.71609.00618.52618.521.47%540,307
Oct 3, 2025607.00610.64605.30609.54609.540.75%435,952
Oct 2, 2025603.80607.26601.96605.01605.01-0.07%453,946
Oct 1, 2025607.22610.85603.01605.42605.42-0.64%558,360
Sep 30, 2025593.10610.12593.10609.32609.322.58%803,097
Sep 29, 2025598.31604.13591.51593.99593.99-0.09%777,141
Sep 26, 2025589.49594.96586.85594.52594.521.49%511,016
Sep 25, 2025590.00593.75582.49585.77585.77-0.09%1,074,102
Sep 24, 2025580.64589.60577.00586.27586.271.59%784,174
Sep 23, 2025576.00580.67571.08577.08577.080.16%656,281
Sep 22, 2025573.69577.65570.26576.15576.150.54%566,750
Sep 19, 2025571.91576.15565.50573.03573.03-0.13%1,478,380
Sep 18, 2025572.00576.98568.32573.75573.75-0.58%798,950
Sep 17, 2025579.10585.00576.39577.08577.08-0.39%790,271
Sep 16, 2025578.00587.24575.95579.36579.360.84%1,104,597
Sep 15, 2025574.00576.47571.12574.54574.54-0.25%804,620
Sep 12, 2025582.34583.13575.18575.96575.96-1.20%717,913
Sep 11, 2025579.31585.76578.00582.95582.950.53%901,131
Sep 10, 2025571.24580.84570.00579.87579.871.44%547,458
Sep 9, 2025580.46580.49571.44571.63571.63-1.76%482,591
Sep 8, 2025574.99582.13571.37581.90581.900.19%814,129
Sep 5, 2025579.34581.17574.82580.80580.800.18%633,710
Sep 4, 2025581.71581.94576.00579.76579.76-0.22%505,548
Sep 3, 2025586.53588.00577.69581.01581.01-1.41%458,675
Sep 2, 2025591.88596.17585.26589.32589.32-0.12%635,899
Aug 29, 2025587.90591.57587.08590.04587.740.36%528,588
Aug 28, 2025586.61587.94580.90587.90585.610.22%479,159
Aug 27, 2025594.55594.55585.04586.61584.32-1.08%679,475
Aug 26, 2025588.39595.85588.12593.02590.711.07%1,002,304
Aug 25, 2025592.00595.40586.05586.74584.45-0.96%478,197
Aug 22, 2025599.79600.99591.37592.44590.13-0.80%616,735
Aug 21, 2025593.00598.83591.31597.21594.880.79%610,288
Aug 20, 2025589.84595.32587.77592.54590.231.08%610,481
Aug 19, 2025584.00589.48582.22586.23583.940.24%470,841
Aug 18, 2025587.47592.23583.54584.82582.540.15%922,401
Aug 15, 2025583.41586.75580.92583.96581.680.04%667,579
Aug 14, 2025583.89585.29580.94583.72581.440.28%543,334
Aug 13, 2025582.49586.89576.22582.09579.820.22%745,676
Aug 12, 2025579.21581.63577.62580.80578.530.10%643,893
Aug 11, 2025579.81583.78575.45580.24577.97-0.15%744,795
Aug 8, 2025587.71591.07579.15581.11578.84-1.07%749,480
Aug 7, 2025583.21588.23580.00587.38585.09-0.32%626,641
Aug 6, 2025590.00593.48586.70589.29586.99-0.11%992,555
Aug 5, 2025590.22594.68586.01589.95587.650.03%905,822
Aug 4, 2025585.69592.16584.13589.75587.450.56%970,347
Aug 1, 2025577.14587.88572.95586.44584.151.70%1,006,502
Jul 31, 2025572.00577.38568.89576.61574.360.66%850,666
Jul 30, 2025572.94573.81568.71572.81570.57-0.07%661,769