Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
486.23
+11.13 (2.34%)
Mar 13, 2025, 12:59 PM EDT - Market open
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 474.61 | 485.29 | 471.89 | 485.10 | - | 2.10% | 350,940 |
| 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 |
| Feb 5, 2025 | 484.99 | 486.00 | 470.93 | 472.34 | 470.29 | -2.08% | 1,079,969 |
| Feb 4, 2025 | 486.60 | 487.79 | 481.42 | 482.39 | 480.30 | -1.10% | 525,931 |
| Feb 3, 2025 | 488.41 | 493.33 | 481.66 | 487.75 | 485.64 | 0.10% | 763,381 |
| Jan 31, 2025 | 484.00 | 488.10 | 478.50 | 487.27 | 485.16 | 0.81% | 795,031 |
| Jan 30, 2025 | 472.00 | 485.00 | 469.73 | 483.37 | 481.28 | 0.38% | 1,468,496 |
| Jan 29, 2025 | 486.64 | 492.76 | 480.25 | 481.54 | 479.45 | -1.05% | 873,545 |
| Jan 28, 2025 | 501.11 | 502.91 | 485.48 | 486.64 | 484.53 | -3.30% | 1,036,746 |
| Jan 27, 2025 | 502.39 | 507.38 | 497.00 | 503.23 | 501.05 | 1.25% | 738,231 |
| Jan 24, 2025 | 497.93 | 500.00 | 496.66 | 497.02 | 494.87 | -0.55% | 556,443 |
| Jan 23, 2025 | 506.00 | 507.64 | 493.23 | 499.77 | 497.61 | -0.53% | 780,191 |
| Jan 22, 2025 | 504.00 | 505.26 | 497.17 | 502.41 | 500.23 | -0.40% | 1,326,544 |
| Jan 21, 2025 | 490.00 | 507.67 | 489.54 | 504.45 | 502.26 | 4.58% | 1,310,320 |
| Jan 17, 2025 | 480.42 | 483.43 | 477.36 | 482.38 | 480.29 | 0.25% | 1,091,623 |
| Jan 16, 2025 | 471.33 | 481.33 | 470.77 | 481.19 | 479.11 | 1.88% | 706,639 |
| Jan 15, 2025 | 476.53 | 477.70 | 470.19 | 472.30 | 470.25 | -0.67% | 646,439 |
| Jan 14, 2025 | 473.51 | 475.98 | 471.58 | 475.50 | 473.44 | 0.66% | 554,115 |
| Jan 13, 2025 | 458.69 | 477.39 | 458.69 | 472.38 | 470.33 | 2.98% | 964,536 |
| Jan 10, 2025 | 461.36 | 464.38 | 455.43 | 458.69 | 456.70 | -0.76% | 626,425 |
| Jan 8, 2025 | 456.02 | 464.62 | 453.96 | 462.21 | 460.21 | 2.17% | 746,599 |
| Jan 7, 2025 | 454.19 | 458.55 | 450.81 | 452.39 | 450.43 | -0.60% | 1,100,021 |
| Jan 6, 2025 | 465.27 | 466.22 | 453.96 | 455.14 | 453.17 | -2.71% | 873,418 |
| Jan 3, 2025 | 467.56 | 469.61 | 466.46 | 467.82 | 465.79 | -0.04% | 624,523 |
| Jan 2, 2025 | 471.99 | 476.09 | 466.28 | 468.01 | 465.98 | -0.27% | 598,346 |
| Dec 31, 2024 | 466.52 | 470.52 | 465.31 | 469.29 | 467.26 | 0.59% | 439,907 |
| Dec 30, 2024 | 467.82 | 469.06 | 465.18 | 466.52 | 464.50 | -1.02% | 440,216 |