Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
514.98
-13.26 (-2.51%)
At close: Sep 4, 2026, 4:00 PM EDT
528.13
+13.15 (2.55%)
After-hours: Sep 4, 2026, 7:57 PM EDT
Northrop Grumman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 525.56 | 525.56 | 512.54 | 514.98 | 514.98 | -2.51% | 739,043 |
| Sep 3, 2026 | 529.20 | 534.70 | 521.66 | 528.24 | 528.24 | 0.84% | 682,216 |
| Sep 2, 2026 | 534.84 | 535.86 | 523.72 | 523.82 | 523.82 | -1.71% | 723,321 |
| Sep 1, 2026 | 543.10 | 549.77 | 530.13 | 532.91 | 532.91 | -1.26% | 481,351 |
| Aug 31, 2026 | 539.63 | 541.30 | 537.00 | 539.70 | 539.70 | -0.63% | 704,770 |
| Aug 28, 2026 | 547.37 | 547.68 | 542.79 | 545.57 | 543.10 | 0.08% | 392,947 |
| Aug 27, 2026 | 547.06 | 548.31 | 542.74 | 545.13 | 542.66 | -0.88% | 814,433 |
| Aug 26, 2026 | 543.08 | 553.61 | 543.08 | 549.95 | 547.46 | 1.37% | 561,369 |
| Aug 25, 2026 | 547.82 | 549.79 | 540.04 | 542.52 | 540.06 | -1.23% | 554,207 |
| Aug 24, 2026 | 553.00 | 553.00 | 546.50 | 549.28 | 546.79 | -0.32% | 440,972 |
| Aug 21, 2026 | 566.14 | 567.51 | 550.18 | 551.03 | 548.54 | -2.28% | 926,938 |
| Aug 20, 2026 | 580.74 | 586.00 | 563.43 | 563.86 | 561.31 | -3.26% | 1,236,277 |
| Aug 19, 2026 | 583.35 | 591.55 | 578.85 | 582.84 | 580.20 | -1.07% | 671,754 |
| Aug 18, 2026 | 579.07 | 594.51 | 576.20 | 589.14 | 586.47 | 3.32% | 764,077 |
| Aug 17, 2026 | 581.85 | 584.96 | 569.25 | 570.20 | 567.62 | -2.67% | 660,153 |
| Aug 14, 2026 | 579.36 | 586.36 | 574.44 | 585.87 | 583.22 | 1.94% | 599,413 |
| Aug 13, 2026 | 578.72 | 579.94 | 571.92 | 574.74 | 572.14 | -0.45% | 409,576 |
| Aug 12, 2026 | 571.07 | 580.04 | 569.51 | 577.32 | 574.71 | 0.28% | 626,627 |
| Aug 11, 2026 | 575.94 | 580.75 | 572.98 | 575.69 | 573.08 | -0.38% | 430,424 |
| Aug 10, 2026 | 575.00 | 581.59 | 573.11 | 577.89 | 575.27 | 1.10% | 643,270 |
| Aug 7, 2026 | 566.80 | 572.75 | 560.54 | 571.58 | 568.99 | 0.68% | 442,997 |
| Aug 6, 2026 | 563.81 | 568.68 | 559.00 | 567.74 | 565.17 | 1.84% | 604,025 |
| Aug 5, 2026 | 555.88 | 557.57 | 549.77 | 557.47 | 554.95 | 1.07% | 628,222 |
| Aug 4, 2026 | 547.77 | 555.00 | 541.09 | 551.55 | 549.05 | 0.56% | 753,095 |
| Aug 3, 2026 | 546.02 | 557.61 | 543.53 | 548.47 | 545.99 | 1.10% | 673,029 |
| Jul 31, 2026 | 534.85 | 545.22 | 530.08 | 542.48 | 540.02 | 1.43% | 852,894 |
| Jul 30, 2026 | 529.07 | 535.03 | 519.77 | 534.85 | 532.43 | -0.04% | 774,928 |
| Jul 29, 2026 | 554.35 | 554.93 | 534.24 | 535.05 | 532.63 | -2.58% | 760,952 |
| Jul 28, 2026 | 558.00 | 565.42 | 548.58 | 549.22 | 546.73 | 0.30% | 944,461 |
| Jul 27, 2026 | 542.44 | 552.00 | 542.22 | 547.58 | 545.10 | 0.98% | 680,276 |
| Jul 24, 2026 | 535.50 | 544.67 | 534.45 | 542.24 | 539.79 | 1.64% | 655,186 |
| Jul 23, 2026 | 537.19 | 546.76 | 526.36 | 533.48 | 531.06 | 1.56% | 1,084,013 |
| Jul 22, 2026 | 523.09 | 535.64 | 518.47 | 525.28 | 522.90 | 2.54% | 1,056,525 |
| Jul 21, 2026 | 490.00 | 514.14 | 479.02 | 512.29 | 509.97 | -2.23% | 2,446,952 |
| Jul 20, 2026 | 523.48 | 533.07 | 522.75 | 523.96 | 521.59 | 0.46% | 1,032,049 |
| Jul 17, 2026 | 525.07 | 538.96 | 520.66 | 521.57 | 519.21 | 0.56% | 1,047,626 |
| Jul 16, 2026 | 525.81 | 529.44 | 517.16 | 518.65 | 516.30 | -1.25% | 1,270,191 |
| Jul 15, 2026 | 531.88 | 535.92 | 524.87 | 525.22 | 522.84 | -0.65% | 824,641 |
| Jul 14, 2026 | 536.88 | 544.11 | 527.94 | 528.67 | 526.28 | -2.43% | 773,506 |
| Jul 13, 2026 | 540.52 | 545.54 | 536.85 | 541.82 | 539.37 | 0.41% | 633,639 |
| Jul 10, 2026 | 534.67 | 541.08 | 529.94 | 539.63 | 537.19 | 1.39% | 455,886 |
| Jul 9, 2026 | 537.55 | 539.65 | 528.02 | 532.23 | 529.82 | -2.36% | 938,269 |
| Jul 8, 2026 | 546.04 | 548.15 | 539.00 | 545.11 | 542.64 | -0.72% | 955,393 |
| Jul 7, 2026 | 551.04 | 552.63 | 544.28 | 549.04 | 546.55 | 0.24% | 702,946 |
| Jul 6, 2026 | 547.00 | 548.51 | 537.37 | 547.75 | 545.27 | -0.23% | 917,811 |
| Jul 2, 2026 | 527.89 | 549.01 | 527.89 | 549.01 | 546.52 | 5.59% | 1,741,918 |
| Jul 1, 2026 | 514.44 | 525.31 | 511.08 | 519.95 | 517.60 | 2.09% | 902,805 |
| Jun 30, 2026 | 499.76 | 509.57 | 495.10 | 509.31 | 507.00 | 2.68% | 1,293,486 |
| Jun 29, 2026 | 502.00 | 503.81 | 493.84 | 496.02 | 493.77 | -0.80% | 1,149,509 |
| Jun 26, 2026 | 501.75 | 507.28 | 498.13 | 500.03 | 497.77 | 0.14% | 1,584,491 |