Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
569.74
+1.26 (0.22%)
At close: Jul 25, 2025, 4:00 PM
570.01
+0.27 (0.05%)
After-hours: Jul 25, 2025, 7:58 PM EDT
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 568.00 | 570.16 | 563.31 | 569.74 | 569.74 | 0.22% | 635,756 |
| Jul 24, 2025 | 568.25 | 576.86 | 566.58 | 568.48 | 568.48 | - | 974,954 |
| Jul 23, 2025 | 562.35 | 568.67 | 551.81 | 568.50 | 568.50 | 0.84% | 1,251,078 |
| Jul 22, 2025 | 536.01 | 567.12 | 535.52 | 563.79 | 563.79 | 9.41% | 2,395,123 |
| Jul 21, 2025 | 518.31 | 523.98 | 514.39 | 515.29 | 515.29 | -0.72% | 832,867 |
| Jul 18, 2025 | 523.35 | 528.27 | 515.64 | 519.04 | 519.04 | -0.91% | 874,064 |
| Jul 17, 2025 | 519.00 | 525.52 | 518.64 | 523.83 | 523.83 | 0.79% | 621,049 |
| Jul 16, 2025 | 516.84 | 520.78 | 514.06 | 519.70 | 519.70 | 0.56% | 483,661 |
| Jul 15, 2025 | 519.40 | 523.46 | 516.15 | 516.82 | 516.82 | -0.82% | 539,574 |
| Jul 14, 2025 | 517.00 | 523.76 | 513.33 | 521.11 | 521.11 | 1.27% | 790,441 |
| Jul 11, 2025 | 513.70 | 515.20 | 508.02 | 514.60 | 514.60 | 0.14% | 748,973 |
| Jul 10, 2025 | 506.55 | 514.93 | 504.98 | 513.87 | 513.87 | 1.17% | 624,131 |
| Jul 9, 2025 | 505.81 | 508.41 | 502.30 | 507.94 | 507.94 | 0.61% | 608,961 |
| Jul 8, 2025 | 501.00 | 506.93 | 500.84 | 504.85 | 504.85 | -0.60% | 669,571 |
| Jul 7, 2025 | 506.20 | 509.60 | 503.20 | 507.92 | 507.92 | 0.74% | 653,555 |
| Jul 3, 2025 | 500.26 | 505.19 | 498.61 | 504.20 | 504.20 | 1.06% | 381,831 |
| Jul 2, 2025 | 493.00 | 499.02 | 489.52 | 498.90 | 498.90 | -0.92% | 817,524 |
| Jul 1, 2025 | 499.95 | 504.81 | 496.38 | 503.53 | 503.53 | 0.71% | 651,573 |
| Jun 30, 2025 | 495.31 | 501.08 | 493.96 | 499.98 | 499.98 | 1.21% | 644,139 |
| Jun 27, 2025 | 490.95 | 494.68 | 489.26 | 494.00 | 494.00 | 0.07% | 874,362 |
| Jun 26, 2025 | 489.19 | 497.04 | 487.68 | 493.66 | 493.66 | 1.38% | 876,453 |
| Jun 25, 2025 | 488.00 | 488.46 | 483.84 | 486.92 | 486.92 | 0.60% | 724,829 |
| Jun 24, 2025 | 494.80 | 495.12 | 481.28 | 484.00 | 484.00 | -3.14% | 930,618 |
| Jun 23, 2025 | 500.81 | 508.32 | 496.44 | 499.67 | 499.67 | 0.40% | 978,833 |
| Jun 20, 2025 | 496.62 | 499.86 | 488.00 | 497.70 | 497.70 | 0.62% | 916,352 |
| Jun 18, 2025 | 504.42 | 506.60 | 493.58 | 494.65 | 494.65 | -1.85% | 792,680 |
| Jun 17, 2025 | 502.00 | 505.85 | 498.06 | 503.97 | 503.97 | 1.30% | 764,299 |
| Jun 16, 2025 | 510.81 | 515.00 | 495.58 | 497.52 | 497.52 | -3.72% | 1,168,662 |
| Jun 13, 2025 | 504.00 | 519.43 | 503.20 | 516.72 | 516.72 | 3.94% | 1,843,953 |
| Jun 12, 2025 | 488.82 | 497.32 | 487.95 | 497.13 | 497.13 | 1.77% | 635,177 |
| Jun 11, 2025 | 483.57 | 488.71 | 472.02 | 488.46 | 488.46 | -0.07% | 895,249 |
| Jun 10, 2025 | 491.53 | 491.53 | 486.64 | 488.80 | 488.80 | -0.52% | 535,908 |
| Jun 9, 2025 | 490.00 | 492.11 | 483.76 | 491.36 | 491.36 | 0.40% | 617,716 |
| Jun 6, 2025 | 488.59 | 491.43 | 486.56 | 489.41 | 489.41 | 0.26% | 372,476 |
| Jun 5, 2025 | 492.95 | 492.95 | 484.53 | 488.12 | 488.12 | -0.65% | 634,320 |
| Jun 4, 2025 | 490.00 | 495.90 | 488.05 | 491.29 | 491.29 | 0.63% | 766,889 |
| Jun 3, 2025 | 483.00 | 488.63 | 481.75 | 488.22 | 488.22 | 1.00% | 578,461 |
| Jun 2, 2025 | 481.13 | 483.85 | 478.92 | 483.38 | 483.38 | -0.29% | 765,350 |
| May 30, 2025 | 480.00 | 485.99 | 475.06 | 484.77 | 482.46 | 1.12% | 1,304,485 |
| May 29, 2025 | 471.18 | 480.25 | 468.50 | 479.39 | 477.11 | 0.86% | 864,033 |
| May 28, 2025 | 477.74 | 478.09 | 473.70 | 475.32 | 473.06 | -0.03% | 924,352 |
| May 27, 2025 | 471.62 | 475.66 | 470.30 | 475.47 | 473.21 | 0.85% | 868,705 |
| May 23, 2025 | 472.07 | 472.97 | 468.29 | 471.46 | 469.22 | -0.30% | 679,237 |
| May 22, 2025 | 471.53 | 475.65 | 468.98 | 472.88 | 470.63 | -0.22% | 922,364 |
| May 21, 2025 | 481.11 | 481.11 | 472.34 | 473.90 | 471.65 | -0.57% | 902,975 |
| May 20, 2025 | 469.89 | 477.87 | 469.89 | 476.60 | 474.33 | 1.16% | 1,001,786 |
| May 19, 2025 | 476.12 | 476.12 | 469.28 | 471.12 | 468.88 | -0.43% | 959,074 |
| May 16, 2025 | 469.61 | 473.56 | 466.38 | 473.17 | 470.92 | 0.88% | 1,148,389 |
| May 15, 2025 | 461.44 | 470.89 | 459.25 | 469.05 | 466.82 | 2.79% | 1,116,163 |
| May 14, 2025 | 461.38 | 465.00 | 453.01 | 456.30 | 454.13 | -3.05% | 1,272,823 |