Skip to main content
Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
469.54
+2.41 (0.52%)
At close: Dec 20, 2024, 4:00 PM
471.36
+1.82 (0.39%)
After-hours: Dec 20, 2024, 7:05 PM EST

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024467.49474.40464.35469.54469.540.52%1,156,425
Dec 19, 2024466.28470.97462.81467.13467.13-0.11%730,309
Dec 18, 2024480.88483.50467.12467.66467.66-2.63%839,200
Dec 17, 2024480.95486.89478.39480.29480.29-0.48%747,300
Dec 16, 2024478.84484.65477.49482.60482.600.54%859,441
Dec 13, 2024479.99484.02477.67480.00480.00-0.31%699,634
Dec 12, 2024477.00486.22473.77481.51481.511.24%1,317,400
Dec 11, 2024480.30480.86474.00475.62475.62-0.95%1,058,530
Dec 10, 2024477.71480.68473.29480.18480.180.21%789,633
Dec 9, 2024471.45482.01470.60479.17479.171.17%930,263
Dec 6, 2024479.61480.05470.55473.65473.65-1.23%915,772
Dec 5, 2024485.80486.59478.14479.57479.57-1.45%932,686
Dec 4, 2024482.74487.84481.06486.62486.620.29%804,726
Dec 3, 2024485.68486.30483.13485.21485.210.09%683,900
Dec 2, 2024487.00489.18481.91484.75484.75-1.00%479,605
Nov 29, 2024489.90490.62486.60489.65487.590.12%336,736
Nov 27, 2024488.27492.42488.00489.08487.020.13%583,432
Nov 26, 2024486.56491.74482.57488.43486.380.65%849,300
Nov 25, 2024493.50493.99478.42485.27483.23-2.33%1,805,930
Nov 22, 2024497.98500.00494.31496.87494.780.09%507,535
Nov 21, 2024493.90496.90489.17496.41494.320.90%609,800
Nov 20, 2024490.32492.95487.44491.98489.910.20%533,501
Nov 19, 2024494.12497.94489.65491.02488.950.48%795,309
Nov 18, 2024494.85498.32487.64488.68486.62-1.07%876,011
Nov 15, 2024497.56504.24490.87493.99491.91-1.27%1,428,600
Nov 14, 2024521.00521.00492.13500.34498.24-3.86%1,187,626
Nov 13, 2024528.75529.90518.84520.42518.23-2.06%773,461
Nov 12, 2024536.15536.15529.91531.39529.15-0.43%650,229
Nov 11, 2024532.93539.76532.51533.70531.450.89%538,462
Nov 8, 2024523.37531.27522.23528.99526.761.62%495,835
Nov 7, 2024525.92525.92517.45520.58518.39-0.49%671,768
Nov 6, 2024529.35529.35515.44523.14520.942.00%965,807
Nov 5, 2024508.94513.19505.48512.90510.741.08%695,563
Nov 4, 2024507.79510.99502.14507.44505.310.10%455,730
Nov 1, 2024513.90513.90506.33506.95504.82-0.41%497,900
Oct 31, 2024505.61511.70504.06509.02506.880.73%908,242
Oct 30, 2024504.05509.37501.85505.34503.210.26%799,200
Oct 29, 2024512.50512.66504.01504.05501.93-1.58%582,072
Oct 28, 2024519.27519.27511.45512.15510.00-1.39%680,701
Oct 25, 2024525.83527.75518.57519.35517.17-0.83%516,100
Oct 24, 2024515.91531.00515.74523.68521.481.41%1,310,520
Oct 23, 2024522.11522.90515.44516.40514.23-0.73%919,711
Oct 22, 2024529.80529.80517.82520.20518.01-1.78%677,435
Oct 21, 2024533.73536.89525.83529.65527.42-0.21%579,743
Oct 18, 2024528.21530.93525.60530.79528.560.53%1,245,937
Oct 17, 2024525.17529.43522.12527.97525.75-0.65%909,233
Oct 16, 2024525.08531.67525.00531.43529.190.85%541,216
Oct 15, 2024535.27536.12525.88526.93524.71-1.34%710,700
Oct 14, 2024530.65535.00527.83534.07531.821.02%334,134
Oct 11, 2024529.01531.00526.53528.70526.480.31%325,156
Oct 10, 2024532.21532.21525.88527.09524.87-0.97%372,883
Oct 9, 2024531.55534.53528.77532.23529.99-0.08%428,542
Oct 8, 2024536.01536.62531.64532.65530.41-0.25%422,542
Oct 7, 2024536.26539.30531.46533.97531.72-0.52%436,202
Oct 4, 2024535.82538.56534.06536.74534.48-0.16%393,951
Oct 3, 2024539.85543.60535.00537.58535.32-0.24%443,737
Oct 2, 2024544.49547.23538.29538.87536.60-0.92%691,043
Oct 1, 2024528.18555.57525.78543.88541.592.99%1,200,800
Sep 30, 2024526.72528.94521.90528.07525.850.24%957,200
Sep 27, 2024523.49528.93521.97526.79524.570.47%528,800
Sep 26, 2024524.33530.60523.21524.31522.10-0.72%426,100
Sep 25, 2024532.18533.00525.09528.11525.89-0.33%437,300
Sep 24, 2024531.03533.77526.52529.86527.63-0.62%528,100
Sep 23, 2024525.24534.61523.55533.14530.901.53%524,045
Sep 20, 2024521.09526.82518.23525.13522.920.55%1,330,400
Sep 19, 2024522.73523.17517.44522.26520.060.12%468,507
Sep 18, 2024520.75526.72516.94521.63519.440.17%532,791
Sep 17, 2024515.00521.91513.22520.75518.56-0.10%423,048
Sep 16, 2024524.16527.50519.54521.27519.080.29%338,525
Sep 13, 2024517.34521.53516.09519.78517.590.24%292,828
Sep 12, 2024512.59519.05512.59518.54516.360.51%473,600
Sep 11, 2024517.47518.45508.13515.93513.76-0.78%650,279
Sep 10, 2024525.52527.01519.32519.97517.78-0.81%561,552
Sep 9, 2024517.00525.10517.00524.21522.001.79%642,061
Sep 6, 2024519.39522.89514.73515.00512.83-0.85%535,700
Sep 5, 2024524.74525.80516.33519.39517.20-0.82%384,348
Sep 4, 2024524.01528.76520.20523.68521.480.19%580,100
Sep 3, 2024522.65526.66520.51522.69520.49-0.10%810,744
Aug 30, 2024516.50523.62516.17523.21518.960.74%712,851
Aug 29, 2024514.00521.52512.20519.35515.131.13%509,560
Aug 28, 2024515.56517.48510.14513.56509.390.22%638,763
Aug 27, 2024512.05513.91508.00512.44508.280.09%434,000
Aug 26, 2024510.36512.34508.81512.00507.840.52%515,215
Aug 23, 2024510.00510.40505.24509.34505.20-0.06%555,059
Aug 22, 2024506.21511.87506.21509.63505.490.55%500,873
Aug 21, 2024508.91509.42504.87506.86502.74-0.23%527,300
Aug 20, 2024504.50508.06500.52508.04503.910.63%452,948
Aug 19, 2024506.75508.47503.52504.87500.77-0.35%344,300
Aug 16, 2024504.42507.73502.12506.66502.540.59%580,332
Aug 15, 2024504.63505.24501.32503.70499.61-0.26%611,800
Aug 14, 2024501.47507.53500.83505.00500.900.52%720,133
Aug 13, 2024501.49502.51496.45502.38498.300.14%781,000
Aug 12, 2024495.49502.69492.00501.66497.581.48%922,800
Aug 9, 2024492.47495.86487.00494.34490.320.61%519,172
Aug 8, 2024487.67495.32484.86491.32487.330.32%544,400
Aug 7, 2024483.36495.05480.68489.75485.770.66%739,967
Aug 6, 2024493.23495.50485.96486.53482.58-1.24%741,621
Aug 5, 2024497.48506.83486.29492.63488.63-0.39%967,500
Aug 2, 2024495.98505.00485.70494.55490.530.24%1,045,802
Aug 1, 2024485.80494.65483.41493.36489.351.87%997,831