Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
567.11
-2.31 (-0.41%)
At close: Nov 26, 2025, 4:00 PM EST
567.72
+0.61 (0.11%)
After-hours: Nov 26, 2025, 7:46 PM EST
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 569.61 | 582.60 | 567.08 | 567.11 | 567.11 | -0.41% | 444,149 |
| Nov 25, 2025 | 565.70 | 574.50 | 565.70 | 569.42 | 569.42 | 0.68% | 918,683 |
| Nov 24, 2025 | 562.92 | 566.27 | 560.00 | 565.56 | 565.56 | -0.20% | 729,605 |
| Nov 21, 2025 | 568.28 | 571.67 | 563.08 | 566.70 | 566.70 | -0.11% | 943,949 |
| Nov 20, 2025 | 570.88 | 573.26 | 563.51 | 567.35 | 567.35 | 0.42% | 688,174 |
| Nov 19, 2025 | 560.39 | 567.20 | 557.46 | 565.00 | 565.00 | -0.31% | 665,424 |
| Nov 18, 2025 | 565.00 | 573.31 | 564.18 | 566.76 | 566.76 | 0.66% | 1,047,053 |
| Nov 17, 2025 | 559.98 | 563.08 | 556.29 | 563.03 | 563.03 | 0.90% | 913,005 |
| Nov 14, 2025 | 557.75 | 562.03 | 553.37 | 558.00 | 558.00 | - | 742,576 |
| Nov 13, 2025 | 563.24 | 563.41 | 556.84 | 558.00 | 558.00 | -0.10% | 828,402 |
| Nov 12, 2025 | 565.18 | 569.15 | 558.40 | 558.57 | 558.57 | -1.44% | 669,774 |
| Nov 11, 2025 | 564.48 | 570.79 | 559.00 | 566.74 | 566.74 | 0.67% | 743,405 |
| Nov 10, 2025 | 564.80 | 567.06 | 557.39 | 562.98 | 562.98 | -0.99% | 1,075,772 |
| Nov 7, 2025 | 571.97 | 571.97 | 562.44 | 568.61 | 568.61 | -0.59% | 646,062 |
| Nov 6, 2025 | 570.00 | 578.04 | 569.95 | 571.96 | 571.96 | 0.26% | 610,823 |
| Nov 5, 2025 | 572.77 | 579.53 | 569.74 | 570.50 | 570.50 | -1.15% | 535,803 |
| Nov 4, 2025 | 574.49 | 579.59 | 568.40 | 577.14 | 577.14 | 0.30% | 494,370 |
| Nov 3, 2025 | 580.44 | 581.19 | 571.68 | 575.41 | 575.41 | -1.38% | 657,827 |
| Oct 31, 2025 | 579.15 | 586.63 | 575.82 | 583.45 | 583.45 | 0.84% | 840,195 |
| Oct 30, 2025 | 585.94 | 591.73 | 577.74 | 578.60 | 578.60 | -1.09% | 1,103,098 |
| Oct 29, 2025 | 590.00 | 594.22 | 582.51 | 584.99 | 584.99 | -1.69% | 723,541 |
| Oct 28, 2025 | 594.50 | 598.95 | 591.24 | 595.05 | 595.05 | -0.15% | 714,928 |
| Oct 27, 2025 | 604.87 | 605.65 | 595.00 | 595.95 | 595.95 | -1.59% | 501,263 |
| Oct 24, 2025 | 606.35 | 608.50 | 597.08 | 605.58 | 605.58 | -0.03% | 564,834 |
| Oct 23, 2025 | 599.73 | 609.82 | 598.01 | 605.74 | 605.74 | 1.55% | 655,583 |
| Oct 22, 2025 | 597.07 | 605.96 | 595.65 | 596.48 | 596.48 | -0.48% | 1,122,830 |
| Oct 21, 2025 | 589.96 | 604.89 | 571.36 | 599.35 | 599.35 | -0.44% | 1,750,875 |
| Oct 20, 2025 | 599.66 | 602.90 | 596.21 | 602.00 | 602.00 | 1.26% | 1,084,102 |
| Oct 17, 2025 | 597.00 | 601.65 | 591.68 | 594.50 | 594.50 | -0.75% | 825,196 |
| Oct 16, 2025 | 611.00 | 611.80 | 597.60 | 598.98 | 598.98 | -1.63% | 781,930 |
| Oct 15, 2025 | 625.05 | 627.05 | 600.08 | 608.93 | 608.93 | -2.87% | 666,900 |
| Oct 14, 2025 | 619.48 | 627.41 | 618.07 | 626.93 | 626.93 | 1.30% | 437,591 |
| Oct 13, 2025 | 619.97 | 624.06 | 616.90 | 618.88 | 618.88 | -0.74% | 452,758 |
| Oct 10, 2025 | 633.36 | 635.25 | 619.41 | 623.49 | 623.49 | -1.81% | 660,101 |
| Oct 9, 2025 | 638.00 | 640.90 | 631.37 | 635.01 | 635.01 | -0.46% | 1,007,665 |
| Oct 8, 2025 | 630.00 | 638.54 | 625.55 | 637.95 | 637.95 | 2.63% | 939,163 |
| Oct 7, 2025 | 622.85 | 627.81 | 618.40 | 621.63 | 621.63 | 0.50% | 838,233 |
| Oct 6, 2025 | 609.12 | 619.71 | 609.00 | 618.52 | 618.52 | 1.47% | 540,307 |
| Oct 3, 2025 | 607.00 | 610.64 | 605.30 | 609.54 | 609.54 | 0.75% | 435,952 |
| Oct 2, 2025 | 603.80 | 607.26 | 601.96 | 605.01 | 605.01 | -0.07% | 453,946 |
| Oct 1, 2025 | 607.22 | 610.85 | 603.01 | 605.42 | 605.42 | -0.64% | 558,360 |
| Sep 30, 2025 | 593.10 | 610.12 | 593.10 | 609.32 | 609.32 | 2.58% | 803,097 |
| Sep 29, 2025 | 598.31 | 604.13 | 591.51 | 593.99 | 593.99 | -0.09% | 777,141 |
| Sep 26, 2025 | 589.49 | 594.96 | 586.85 | 594.52 | 594.52 | 1.49% | 511,016 |
| Sep 25, 2025 | 590.00 | 593.75 | 582.49 | 585.77 | 585.77 | -0.09% | 1,074,102 |
| Sep 24, 2025 | 580.64 | 589.60 | 577.00 | 586.27 | 586.27 | 1.59% | 784,174 |
| Sep 23, 2025 | 576.00 | 580.67 | 571.08 | 577.08 | 577.08 | 0.16% | 656,281 |
| Sep 22, 2025 | 573.69 | 577.65 | 570.26 | 576.15 | 576.15 | 0.54% | 566,750 |
| Sep 19, 2025 | 571.91 | 576.15 | 565.50 | 573.03 | 573.03 | -0.13% | 1,478,380 |
| Sep 18, 2025 | 572.00 | 576.98 | 568.32 | 573.75 | 573.75 | -0.58% | 798,950 |