Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
666.90
+12.29 (1.88%)
At close: Jan 16, 2026, 4:00 PM EST
665.05
-1.85 (-0.28%)
After-hours: Jan 16, 2026, 7:59 PM EST
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 657.60 | 669.68 | 657.26 | 666.90 | 666.90 | 1.88% | 966,951 |
| Jan 15, 2026 | 640.37 | 658.41 | 632.98 | 654.61 | 654.61 | 0.23% | 950,097 |
| Jan 14, 2026 | 625.00 | 654.52 | 624.86 | 653.14 | 653.14 | 4.42% | 1,477,047 |
| Jan 13, 2026 | 639.16 | 639.79 | 619.68 | 625.50 | 625.50 | -0.61% | 1,151,944 |
| Jan 12, 2026 | 623.63 | 635.76 | 623.38 | 629.32 | 629.32 | 1.70% | 1,261,916 |
| Jan 9, 2026 | 590.68 | 619.79 | 590.68 | 618.82 | 618.82 | 4.74% | 1,446,186 |
| Jan 8, 2026 | 617.88 | 638.84 | 585.95 | 590.79 | 590.79 | 2.39% | 3,587,233 |
| Jan 7, 2026 | 616.42 | 617.99 | 574.51 | 577.01 | 577.01 | -5.50% | 1,583,630 |
| Jan 6, 2026 | 614.56 | 619.20 | 606.82 | 610.61 | 610.61 | -0.12% | 981,358 |
| Jan 5, 2026 | 593.96 | 611.37 | 591.20 | 611.32 | 611.32 | 4.38% | 941,443 |
| Jan 2, 2026 | 569.59 | 585.85 | 564.50 | 585.66 | 585.66 | 2.71% | 477,134 |
| Dec 31, 2025 | 575.21 | 577.00 | 570.02 | 570.21 | 570.21 | -0.76% | 417,284 |
| Dec 30, 2025 | 578.89 | 580.12 | 574.31 | 574.57 | 574.57 | -0.56% | 525,513 |
| Dec 29, 2025 | 577.92 | 580.76 | 576.88 | 577.78 | 577.78 | 0.07% | 249,884 |
| Dec 26, 2025 | 582.71 | 582.71 | 575.45 | 577.37 | 577.37 | -0.86% | 230,357 |
| Dec 24, 2025 | 581.23 | 587.29 | 581.14 | 582.35 | 582.35 | 0.39% | 202,532 |
| Dec 23, 2025 | 585.28 | 586.00 | 576.70 | 580.06 | 580.06 | -0.79% | 564,401 |
| Dec 22, 2025 | 568.90 | 585.28 | 568.90 | 584.66 | 584.66 | 2.85% | 522,870 |
| Dec 19, 2025 | 558.47 | 570.96 | 557.98 | 568.46 | 568.46 | 1.60% | 1,312,198 |
| Dec 18, 2025 | 564.00 | 569.93 | 558.06 | 559.52 | 559.52 | -0.83% | 950,068 |
| Dec 17, 2025 | 562.79 | 572.30 | 557.59 | 564.19 | 564.19 | -0.80% | 761,812 |
| Dec 16, 2025 | 573.50 | 574.20 | 565.84 | 568.72 | 568.72 | -1.23% | 488,152 |
| Dec 15, 2025 | 569.14 | 575.79 | 568.57 | 575.79 | 575.79 | 1.06% | 448,889 |
| Dec 12, 2025 | 563.19 | 571.60 | 560.50 | 569.76 | 569.76 | 1.74% | 784,474 |
| Dec 11, 2025 | 557.56 | 568.66 | 556.93 | 560.04 | 560.04 | 0.84% | 618,246 |
| Dec 10, 2025 | 549.00 | 558.61 | 546.52 | 555.36 | 555.36 | 0.86% | 680,045 |
| Dec 9, 2025 | 554.12 | 557.74 | 550.25 | 550.63 | 550.63 | -0.53% | 411,023 |
| Dec 8, 2025 | 549.00 | 553.62 | 546.51 | 553.56 | 553.56 | 0.84% | 706,019 |
| Dec 5, 2025 | 551.50 | 552.28 | 544.16 | 548.97 | 548.97 | -0.73% | 785,551 |
| Dec 4, 2025 | 552.84 | 560.00 | 551.56 | 553.00 | 553.00 | -0.06% | 753,134 |
| Dec 3, 2025 | 549.56 | 554.52 | 546.49 | 553.32 | 553.32 | 1.16% | 889,964 |
| Dec 2, 2025 | 546.68 | 551.28 | 545.17 | 546.97 | 546.97 | 0.27% | 779,359 |
| Dec 1, 2025 | 567.73 | 568.50 | 543.66 | 545.51 | 545.51 | -4.67% | 795,036 |
| Nov 28, 2025 | 567.35 | 573.68 | 566.63 | 572.25 | 569.94 | 0.91% | 421,752 |
| Nov 26, 2025 | 569.61 | 582.60 | 567.08 | 567.11 | 564.82 | -0.41% | 445,835 |
| Nov 25, 2025 | 565.70 | 574.50 | 565.70 | 569.42 | 567.12 | 0.68% | 919,543 |
| Nov 24, 2025 | 562.92 | 566.27 | 560.00 | 565.56 | 563.28 | -0.20% | 731,697 |
| Nov 21, 2025 | 568.28 | 571.67 | 563.08 | 566.70 | 564.41 | -0.11% | 943,949 |
| Nov 20, 2025 | 570.88 | 573.26 | 563.51 | 567.35 | 565.06 | 0.42% | 688,174 |
| Nov 19, 2025 | 560.39 | 567.20 | 557.46 | 565.00 | 562.72 | -0.31% | 665,424 |
| Nov 18, 2025 | 565.00 | 573.31 | 564.18 | 566.76 | 564.47 | 0.66% | 1,047,053 |
| Nov 17, 2025 | 559.98 | 563.08 | 556.29 | 563.03 | 560.76 | 0.90% | 913,005 |
| Nov 14, 2025 | 557.75 | 562.03 | 553.37 | 558.00 | 555.75 | - | 742,576 |
| Nov 13, 2025 | 563.24 | 563.41 | 556.84 | 558.00 | 555.75 | -0.10% | 828,402 |
| Nov 12, 2025 | 565.18 | 569.15 | 558.40 | 558.57 | 556.32 | -1.44% | 669,774 |
| Nov 11, 2025 | 564.48 | 570.79 | 559.00 | 566.74 | 564.45 | 0.67% | 743,405 |
| Nov 10, 2025 | 564.80 | 567.06 | 557.39 | 562.98 | 560.71 | -0.99% | 1,075,772 |
| Nov 7, 2025 | 571.97 | 571.97 | 562.44 | 568.61 | 566.31 | -0.59% | 646,062 |
| Nov 6, 2025 | 570.00 | 578.04 | 569.95 | 571.96 | 569.65 | 0.26% | 610,823 |
| Nov 5, 2025 | 572.77 | 579.53 | 569.74 | 570.50 | 568.20 | -1.15% | 535,803 |