Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
549.52
-2.75 (-0.50%)
At close: May 8, 2026, 4:00 PM EDT
549.00
-0.52 (-0.09%)
After-hours: May 8, 2026, 7:59 PM EDT
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 554.97 | 555.03 | 544.24 | 549.52 | 549.52 | -0.50% | 734,349 |
| May 7, 2026 | 559.23 | 561.32 | 548.30 | 552.27 | 552.27 | -1.31% | 827,066 |
| May 6, 2026 | 558.97 | 560.62 | 551.25 | 559.60 | 559.60 | 0.18% | 768,960 |
| May 5, 2026 | 570.05 | 570.50 | 553.41 | 558.60 | 558.60 | -1.48% | 920,161 |
| May 4, 2026 | 567.31 | 577.50 | 565.19 | 567.00 | 567.00 | -0.20% | 706,784 |
| May 1, 2026 | 578.75 | 580.86 | 568.09 | 568.14 | 568.14 | -1.96% | 642,493 |
| Apr 30, 2026 | 574.14 | 580.74 | 573.25 | 579.48 | 579.48 | 1.24% | 647,105 |
| Apr 29, 2026 | 578.00 | 582.13 | 567.33 | 572.41 | 572.41 | -0.94% | 678,539 |
| Apr 28, 2026 | 581.96 | 582.99 | 570.66 | 577.82 | 577.82 | 0.44% | 583,240 |
| Apr 27, 2026 | 577.00 | 588.26 | 569.56 | 575.28 | 575.28 | 0.03% | 915,598 |
| Apr 24, 2026 | 582.32 | 582.78 | 569.00 | 575.11 | 575.11 | -2.14% | 1,020,891 |
| Apr 23, 2026 | 592.57 | 596.50 | 583.23 | 587.66 | 587.66 | -0.33% | 1,379,080 |
| Apr 22, 2026 | 611.10 | 615.00 | 583.50 | 589.62 | 589.62 | -3.52% | 1,299,953 |
| Apr 21, 2026 | 640.00 | 653.00 | 610.39 | 611.13 | 611.13 | -6.98% | 1,598,051 |
| Apr 20, 2026 | 667.00 | 673.34 | 653.36 | 656.98 | 656.98 | -1.24% | 783,287 |
| Apr 17, 2026 | 671.02 | 677.75 | 663.02 | 665.26 | 665.26 | -1.12% | 742,699 |
| Apr 16, 2026 | 679.10 | 680.41 | 669.90 | 672.77 | 672.77 | -0.86% | 654,961 |
| Apr 15, 2026 | 680.66 | 682.88 | 676.00 | 678.59 | 678.59 | -0.23% | 540,601 |
| Apr 14, 2026 | 678.46 | 681.68 | 674.55 | 680.13 | 680.13 | -0.17% | 520,586 |
| Apr 13, 2026 | 677.72 | 683.87 | 677.01 | 681.31 | 681.31 | 1.13% | 511,292 |
| Apr 10, 2026 | 685.34 | 687.00 | 665.00 | 673.73 | 673.73 | -2.44% | 492,844 |
| Apr 9, 2026 | 689.70 | 698.53 | 685.00 | 690.57 | 690.57 | 0.45% | 708,373 |
| Apr 8, 2026 | 677.47 | 690.79 | 673.50 | 687.47 | 687.47 | -0.44% | 1,269,382 |
| Apr 7, 2026 | 690.14 | 696.79 | 686.39 | 690.50 | 690.50 | -0.76% | 507,509 |
| Apr 6, 2026 | 701.00 | 703.06 | 687.95 | 695.79 | 695.79 | -0.96% | 771,714 |
| Apr 2, 2026 | 700.70 | 708.55 | 698.19 | 702.50 | 702.50 | 0.79% | 609,616 |
| Apr 1, 2026 | 689.34 | 702.18 | 684.75 | 697.00 | 697.00 | 2.16% | 529,908 |
| Mar 31, 2026 | 679.86 | 685.52 | 667.28 | 682.24 | 682.24 | 1.59% | 534,708 |
| Mar 30, 2026 | 689.04 | 693.01 | 663.93 | 671.59 | 671.59 | -1.09% | 905,210 |
| 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 |