Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
679.00
-12.99 (-1.88%)
At close: Mar 27, 2026, 4:00 PM EDT
676.00
-3.00 (-0.44%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 692.26 | 693.85 | 677.96 | 679.00 | 679.00 | -1.88% | 527,979 |
| Mar 26, 2026 | 689.65 | 696.93 | 687.48 | 691.99 | 691.99 | 0.11% | 530,172 |
| Mar 25, 2026 | 685.48 | 692.79 | 681.80 | 691.21 | 691.21 | 1.33% | 570,144 |
| Mar 24, 2026 | 670.00 | 689.29 | 668.20 | 682.16 | 682.16 | 0.32% | 727,991 |
| Mar 23, 2026 | 705.85 | 706.73 | 678.75 | 680.00 | 680.00 | -3.81% | 1,225,141 |
| Mar 20, 2026 | 714.72 | 717.34 | 701.00 | 706.95 | 706.95 | -1.01% | 1,630,863 |
| Mar 19, 2026 | 719.08 | 728.00 | 707.01 | 714.15 | 714.15 | -1.47% | 846,588 |
| Mar 18, 2026 | 729.99 | 731.18 | 720.00 | 724.84 | 724.84 | 0.11% | 541,043 |
| Mar 17, 2026 | 734.44 | 736.87 | 720.80 | 724.03 | 724.03 | -1.62% | 749,680 |
| Mar 16, 2026 | 733.53 | 737.40 | 726.17 | 735.96 | 735.96 | 0.31% | 604,348 |
| Mar 13, 2026 | 739.95 | 746.89 | 728.34 | 733.71 | 733.71 | -0.35% | 473,534 |
| Mar 12, 2026 | 736.44 | 746.18 | 726.58 | 736.30 | 736.30 | 0.43% | 751,043 |
| Mar 11, 2026 | 730.74 | 742.10 | 728.57 | 733.18 | 733.18 | -0.24% | 585,527 |
| Mar 10, 2026 | 738.00 | 744.97 | 730.19 | 734.98 | 734.98 | -1.65% | 641,512 |
| Mar 9, 2026 | 763.00 | 765.58 | 744.57 | 747.34 | 747.34 | -1.16% | 904,872 |
| Mar 6, 2026 | 742.27 | 758.68 | 738.01 | 756.13 | 756.13 | 2.18% | 697,180 |
| Mar 5, 2026 | 749.64 | 751.94 | 734.36 | 740.01 | 740.01 | -1.83% | 873,131 |
| Mar 4, 2026 | 757.50 | 758.28 | 737.75 | 753.84 | 753.84 | -0.69% | 1,181,697 |
| Mar 3, 2026 | 768.85 | 774.00 | 751.87 | 759.11 | 759.11 | -1.16% | 1,284,374 |
| Mar 2, 2026 | 745.00 | 768.22 | 739.81 | 768.02 | 768.02 | 6.02% | 1,465,698 |
| Feb 27, 2026 | 720.00 | 727.29 | 714.81 | 724.38 | 724.38 | 1.90% | 807,034 |
| Feb 26, 2026 | 703.00 | 713.81 | 700.17 | 710.90 | 710.90 | 1.03% | 549,809 |
| Feb 25, 2026 | 727.40 | 728.50 | 691.03 | 703.65 | 703.65 | -3.31% | 1,415,746 |
| Feb 24, 2026 | 726.56 | 734.58 | 710.47 | 727.73 | 727.73 | 0.32% | 733,730 |
| Feb 23, 2026 | 721.26 | 731.45 | 719.42 | 725.39 | 725.39 | 0.25% | 565,163 |
| Feb 20, 2026 | 735.00 | 737.75 | 718.01 | 723.56 | 721.25 | -1.81% | 744,144 |
| Feb 19, 2026 | 727.26 | 745.55 | 727.26 | 736.87 | 734.52 | 1.66% | 1,008,423 |
| Feb 18, 2026 | 709.97 | 725.55 | 702.49 | 724.83 | 722.52 | 3.38% | 1,194,639 |
| Feb 17, 2026 | 702.56 | 708.00 | 698.73 | 701.12 | 698.88 | -0.21% | 614,507 |
| Feb 13, 2026 | 696.80 | 709.00 | 696.26 | 702.57 | 700.33 | 1.08% | 676,157 |
| Feb 12, 2026 | 680.75 | 696.72 | 679.92 | 695.06 | 692.84 | 2.39% | 887,441 |
| Feb 11, 2026 | 682.34 | 688.11 | 674.75 | 678.83 | 676.66 | -0.90% | 865,349 |
| Feb 10, 2026 | 702.32 | 702.32 | 684.37 | 685.00 | 682.81 | -1.87% | 956,318 |
| Feb 9, 2026 | 712.15 | 715.61 | 698.00 | 698.02 | 695.79 | -1.56% | 694,076 |
| Feb 6, 2026 | 702.00 | 711.88 | 699.53 | 709.11 | 706.85 | 1.81% | 635,159 |
| Feb 5, 2026 | 680.25 | 704.18 | 679.00 | 696.50 | 694.28 | 0.98% | 845,704 |
| Feb 4, 2026 | 705.75 | 709.39 | 677.39 | 689.75 | 687.55 | -2.16% | 1,732,021 |
| Feb 3, 2026 | 694.20 | 707.66 | 685.50 | 704.98 | 702.73 | 2.91% | 942,708 |
| Feb 2, 2026 | 685.00 | 690.47 | 675.40 | 685.02 | 682.83 | -1.05% | 1,180,269 |
| Jan 30, 2026 | 688.00 | 697.67 | 681.10 | 692.26 | 690.05 | -0.44% | 953,190 |
| Jan 29, 2026 | 695.45 | 705.45 | 686.05 | 695.35 | 693.13 | 0.90% | 1,064,621 |
| Jan 28, 2026 | 674.46 | 690.74 | 664.00 | 689.13 | 686.93 | 1.53% | 1,222,584 |
| Jan 27, 2026 | 649.65 | 683.01 | 636.00 | 678.74 | 676.57 | 2.69% | 1,363,626 |
| Jan 26, 2026 | 670.00 | 671.45 | 659.11 | 660.97 | 658.86 | -1.78% | 1,024,553 |
| Jan 23, 2026 | 674.20 | 677.30 | 668.51 | 672.95 | 670.80 | 0.37% | 597,948 |
| Jan 22, 2026 | 661.18 | 671.10 | 660.00 | 670.44 | 668.30 | 0.95% | 602,166 |
| Jan 21, 2026 | 658.97 | 669.63 | 654.66 | 664.16 | 662.04 | 1.04% | 1,011,259 |
| Jan 20, 2026 | 665.93 | 674.75 | 653.02 | 657.30 | 655.20 | -1.44% | 1,000,516 |
| Jan 16, 2026 | 657.60 | 669.68 | 657.26 | 666.90 | 664.77 | 1.88% | 969,323 |
| Jan 15, 2026 | 640.37 | 658.41 | 632.98 | 654.61 | 652.52 | 0.23% | 965,718 |