Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
484.37
-1.67 (-0.34%)
May 8, 2025, 4:00 PM - Market closed
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 486.68 | 489.84 | 483.63 | 484.37 | 484.37 | -0.34% | 920,555 |
| May 7, 2025 | 486.73 | 488.70 | 481.00 | 486.04 | 486.04 | -0.30% | 875,412 |
| May 6, 2025 | 491.48 | 493.09 | 484.98 | 487.48 | 487.48 | -1.19% | 655,190 |
| May 5, 2025 | 493.58 | 496.21 | 489.48 | 493.33 | 493.33 | 0.39% | 830,409 |
| May 2, 2025 | 492.72 | 498.53 | 478.77 | 491.42 | 491.42 | 0.98% | 1,728,644 |
| May 1, 2025 | 485.17 | 488.17 | 482.09 | 486.67 | 486.67 | 0.03% | 1,194,027 |
| Apr 30, 2025 | 484.09 | 487.82 | 475.54 | 486.50 | 486.50 | 0.91% | 1,312,646 |
| Apr 29, 2025 | 483.79 | 487.12 | 480.00 | 482.10 | 482.10 | -0.25% | 977,355 |
| Apr 28, 2025 | 475.55 | 487.00 | 475.55 | 483.31 | 483.31 | 2.14% | 1,817,329 |
| Apr 25, 2025 | 465.30 | 473.49 | 458.35 | 473.20 | 473.20 | 2.19% | 1,329,484 |
| Apr 24, 2025 | 469.56 | 471.25 | 462.48 | 463.07 | 463.07 | -2.03% | 1,805,297 |
| Apr 23, 2025 | 466.67 | 478.82 | 460.36 | 472.65 | 472.65 | 1.85% | 1,929,171 |
| Apr 22, 2025 | 484.75 | 494.20 | 450.13 | 464.08 | 464.08 | -12.66% | 4,788,433 |
| Apr 21, 2025 | 540.00 | 540.00 | 526.45 | 531.33 | 531.33 | -1.68% | 1,342,948 |
| Apr 17, 2025 | 530.08 | 544.76 | 530.08 | 540.39 | 540.39 | 0.54% | 1,102,427 |
| Apr 16, 2025 | 537.11 | 544.00 | 534.13 | 537.51 | 537.51 | 1.54% | 1,381,558 |
| Apr 15, 2025 | 534.61 | 536.55 | 528.00 | 529.36 | 529.36 | -1.21% | 927,069 |
| Apr 14, 2025 | 529.84 | 538.69 | 525.71 | 535.82 | 535.82 | 0.34% | 714,372 |
| Apr 11, 2025 | 516.09 | 537.75 | 514.19 | 533.99 | 533.99 | 3.47% | 1,179,025 |
| Apr 10, 2025 | 511.47 | 521.55 | 503.29 | 516.09 | 516.09 | 0.74% | 1,071,871 |
| Apr 9, 2025 | 483.11 | 519.50 | 480.90 | 512.30 | 512.30 | 4.13% | 1,608,385 |
| Apr 8, 2025 | 500.00 | 503.01 | 487.58 | 491.97 | 491.97 | 2.16% | 1,226,373 |
| Apr 7, 2025 | 480.14 | 495.00 | 472.96 | 481.57 | 481.57 | -0.81% | 1,967,372 |
| Apr 4, 2025 | 513.50 | 516.78 | 484.89 | 485.52 | 485.52 | -5.76% | 1,692,564 |
| Apr 3, 2025 | 512.56 | 525.00 | 512.50 | 515.17 | 515.17 | 0.58% | 1,056,006 |
| Apr 2, 2025 | 510.61 | 514.50 | 508.04 | 512.18 | 512.18 | -0.18% | 750,845 |
| Apr 1, 2025 | 514.54 | 517.31 | 509.38 | 513.10 | 513.10 | 0.21% | 710,782 |
| Mar 31, 2025 | 512.00 | 518.89 | 508.48 | 512.01 | 512.01 | -0.04% | 981,890 |
| Mar 28, 2025 | 513.64 | 516.85 | 507.13 | 512.19 | 512.19 | -0.32% | 730,609 |
| Mar 27, 2025 | 514.06 | 518.69 | 511.91 | 513.82 | 513.82 | 1.32% | 928,995 |
| Mar 26, 2025 | 508.81 | 510.91 | 504.77 | 507.14 | 507.14 | 0.10% | 821,127 |
| Mar 25, 2025 | 498.00 | 509.42 | 496.00 | 506.62 | 506.62 | 2.33% | 991,509 |
| Mar 24, 2025 | 491.00 | 495.50 | 489.10 | 495.08 | 495.08 | 0.89% | 626,701 |
| Mar 21, 2025 | 490.21 | 494.79 | 483.99 | 490.72 | 490.72 | 0.30% | 2,084,847 |
| Mar 20, 2025 | 490.50 | 492.84 | 487.02 | 489.23 | 489.23 | -0.47% | 685,626 |
| Mar 19, 2025 | 490.58 | 497.66 | 486.00 | 491.52 | 491.52 | 0.35% | 846,818 |
| Mar 18, 2025 | 491.00 | 494.20 | 488.23 | 489.81 | 489.81 | -0.14% | 620,073 |
| Mar 17, 2025 | 484.48 | 492.99 | 484.19 | 490.50 | 490.50 | 1.15% | 748,298 |
| Mar 14, 2025 | 487.29 | 497.36 | 483.07 | 484.93 | 484.93 | -1.15% | 1,402,947 |
| Mar 13, 2025 | 474.61 | 492.60 | 471.89 | 490.59 | 490.59 | 3.26% | 1,330,620 |
| 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 |