Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
510.36
-9.50 (-1.83%)
Oct 19, 2026, 10:28 AM EDT - Market open
Northrop Grumman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 511.00 | 517.12 | 509.91 | 510.36 | 510.36 | -1.83% | 182,162 |
| Oct 16, 2026 | 505.97 | 520.57 | 503.75 | 519.86 | 519.86 | 4.05% | 1,304,278 |
| Oct 15, 2026 | 505.61 | 508.09 | 496.59 | 499.63 | 499.63 | 0.79% | 1,288,179 |
| Oct 14, 2026 | 485.60 | 499.26 | 483.24 | 495.69 | 495.69 | 2.97% | 1,188,393 |
| Oct 13, 2026 | 486.79 | 487.26 | 479.00 | 481.38 | 481.38 | -0.75% | 784,686 |
| Oct 12, 2026 | 482.69 | 486.63 | 480.50 | 485.00 | 485.00 | 0.89% | 572,052 |
| Oct 9, 2026 | 480.04 | 484.14 | 478.36 | 480.72 | 480.72 | -0.78% | 607,912 |
| Oct 8, 2026 | 474.82 | 486.94 | 471.36 | 484.48 | 484.48 | 2.33% | 1,079,157 |
| Oct 7, 2026 | 484.58 | 485.56 | 472.97 | 473.46 | 473.46 | -2.00% | 711,556 |
| Oct 6, 2026 | 476.39 | 485.70 | 474.00 | 483.11 | 483.11 | 1.47% | 1,010,214 |
| Oct 5, 2026 | 479.98 | 480.66 | 473.95 | 476.11 | 476.11 | -0.40% | 1,199,087 |
| Oct 2, 2026 | 478.94 | 481.86 | 470.06 | 478.00 | 478.00 | -0.83% | 2,668,900 |
| Oct 1, 2026 | 483.51 | 486.82 | 481.40 | 482.00 | 482.00 | -0.31% | 1,038,178 |
| Sep 30, 2026 | 483.00 | 488.46 | 479.90 | 483.48 | 483.48 | -4.19% | 1,458,729 |
| Sep 29, 2026 | 503.22 | 508.75 | 502.10 | 504.61 | 504.61 | -0.24% | 572,992 |
| Sep 28, 2026 | 509.05 | 513.84 | 503.94 | 505.80 | 505.80 | -0.92% | 541,505 |
| Sep 25, 2026 | 509.10 | 513.23 | 507.01 | 510.52 | 510.52 | 0.30% | 532,839 |
| Sep 24, 2026 | 514.65 | 518.81 | 508.43 | 508.98 | 508.98 | -1.06% | 520,961 |
| Sep 23, 2026 | 510.46 | 520.80 | 510.07 | 514.42 | 514.42 | 0.89% | 844,265 |
| Sep 22, 2026 | 527.15 | 529.00 | 505.75 | 509.86 | 509.86 | -3.19% | 976,859 |
| Sep 21, 2026 | 524.49 | 527.03 | 517.47 | 526.66 | 526.66 | -0.14% | 1,076,940 |
| Sep 18, 2026 | 523.68 | 528.27 | 519.90 | 527.39 | 527.39 | 0.65% | 1,223,307 |
| Sep 17, 2026 | 530.21 | 534.86 | 518.34 | 524.00 | 524.00 | -1.28% | 1,099,156 |
| Sep 16, 2026 | 530.00 | 534.40 | 527.23 | 530.78 | 530.78 | -0.09% | 537,902 |
| Sep 15, 2026 | 529.31 | 536.62 | 524.36 | 531.25 | 531.25 | 0.73% | 766,036 |
| Sep 14, 2026 | 524.37 | 534.30 | 521.01 | 527.39 | 527.39 | 1.62% | 852,407 |
| Sep 11, 2026 | 522.00 | 523.01 | 515.25 | 518.97 | 518.97 | - | 568,966 |
| Sep 10, 2026 | 517.05 | 523.38 | 516.00 | 518.95 | 518.95 | 0.66% | 796,672 |
| Sep 9, 2026 | 521.67 | 526.94 | 515.51 | 515.57 | 515.57 | -0.58% | 690,464 |
| Sep 8, 2026 | 516.00 | 523.67 | 515.06 | 518.58 | 518.58 | 0.70% | 1,104,939 |
| 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 |