Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
511.98
+1.46 (0.29%)
Sep 28, 2026, 11:45 AM EDT - Market open
Northrop Grumman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 509.05 | 513.84 | 506.50 | 509.53 | - | -0.19% | 105,433 |
| 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 |
| 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 |