Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
542.48
+7.63 (1.43%)
At close: Jul 31, 2026, 4:00 PM EDT
543.98
+1.50 (0.28%)
After-hours: Jul 31, 2026, 7:59 PM EDT
Northrop Grumman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 534.85 | 545.22 | 530.08 | 542.48 | 542.48 | 1.43% | 847,196 |
| Jul 30, 2026 | 529.07 | 535.03 | 519.77 | 534.85 | 534.85 | -0.04% | 774,300 |
| Jul 29, 2026 | 554.35 | 554.93 | 534.24 | 535.05 | 535.05 | -2.58% | 753,007 |
| Jul 28, 2026 | 558.00 | 565.42 | 548.58 | 549.22 | 549.22 | 0.30% | 943,734 |
| Jul 27, 2026 | 542.44 | 552.00 | 542.22 | 547.58 | 547.58 | 0.98% | 679,782 |
| Jul 24, 2026 | 535.50 | 544.67 | 534.45 | 542.24 | 542.24 | 1.64% | 654,603 |
| Jul 23, 2026 | 537.19 | 546.76 | 526.36 | 533.48 | 533.48 | 1.56% | 1,076,235 |
| Jul 22, 2026 | 523.09 | 535.64 | 518.47 | 525.28 | 525.28 | 2.54% | 1,048,255 |
| Jul 21, 2026 | 490.00 | 514.14 | 479.02 | 512.29 | 512.29 | -2.23% | 2,444,874 |
| Jul 20, 2026 | 523.48 | 533.07 | 522.75 | 523.96 | 523.96 | 0.46% | 1,029,492 |
| Jul 17, 2026 | 525.07 | 538.96 | 520.66 | 521.57 | 521.57 | 0.56% | 1,047,271 |
| Jul 16, 2026 | 525.81 | 529.44 | 517.16 | 518.65 | 518.65 | -1.25% | 1,268,064 |
| Jul 15, 2026 | 531.88 | 535.92 | 524.87 | 525.22 | 525.22 | -0.65% | 823,538 |
| Jul 14, 2026 | 536.88 | 544.11 | 527.94 | 528.67 | 528.67 | -2.43% | 768,886 |
| Jul 13, 2026 | 540.52 | 545.54 | 536.85 | 541.82 | 541.82 | 0.41% | 630,974 |
| Jul 10, 2026 | 534.67 | 541.08 | 529.94 | 539.63 | 539.63 | 1.39% | 455,477 |
| Jul 9, 2026 | 537.55 | 539.65 | 528.02 | 532.23 | 532.23 | -2.36% | 935,889 |
| Jul 8, 2026 | 546.04 | 548.15 | 539.00 | 545.11 | 545.11 | -0.72% | 952,762 |
| Jul 7, 2026 | 551.04 | 552.63 | 544.28 | 549.04 | 549.04 | 0.24% | 702,686 |
| Jul 6, 2026 | 547.00 | 548.51 | 537.37 | 547.75 | 547.75 | -0.23% | 914,638 |
| Jul 2, 2026 | 527.89 | 549.01 | 527.89 | 549.01 | 549.01 | 5.59% | 1,737,527 |
| Jul 1, 2026 | 514.44 | 525.31 | 511.08 | 519.95 | 519.95 | 2.09% | 898,944 |
| Jun 30, 2026 | 499.76 | 509.57 | 495.10 | 509.31 | 509.31 | 2.68% | 1,290,331 |
| Jun 29, 2026 | 502.00 | 503.81 | 493.84 | 496.02 | 496.02 | -0.80% | 1,144,401 |
| Jun 26, 2026 | 501.75 | 507.28 | 498.13 | 500.03 | 500.03 | 0.14% | 1,578,610 |
| Jun 25, 2026 | 501.00 | 512.44 | 498.75 | 499.33 | 499.33 | -0.73% | 774,046 |
| Jun 24, 2026 | 515.14 | 517.13 | 502.77 | 503.01 | 503.01 | -1.99% | 1,214,565 |
| Jun 23, 2026 | 519.07 | 519.63 | 509.48 | 513.22 | 513.22 | 1.16% | 790,061 |
| Jun 22, 2026 | 515.59 | 516.07 | 503.68 | 507.33 | 507.33 | -2.72% | 1,118,529 |
| Jun 18, 2026 | 552.14 | 553.50 | 515.38 | 521.50 | 521.50 | -5.21% | 2,379,793 |
| Jun 17, 2026 | 549.00 | 558.80 | 544.35 | 550.15 | 550.15 | -0.19% | 678,121 |
| Jun 16, 2026 | 545.90 | 554.20 | 544.35 | 551.21 | 551.21 | 1.19% | 733,434 |
| Jun 15, 2026 | 542.35 | 546.07 | 536.74 | 544.73 | 544.73 | -1.02% | 1,055,713 |
| Jun 12, 2026 | 553.00 | 554.06 | 546.99 | 550.33 | 550.33 | -0.40% | 794,455 |
| Jun 11, 2026 | 543.87 | 559.70 | 541.38 | 552.52 | 552.52 | 1.91% | 888,893 |
| Jun 10, 2026 | 552.90 | 552.92 | 541.00 | 542.14 | 542.14 | -1.19% | 716,139 |
| Jun 9, 2026 | 538.35 | 548.75 | 537.44 | 548.67 | 548.67 | 1.45% | 958,361 |
| Jun 8, 2026 | 542.03 | 546.86 | 531.50 | 540.81 | 540.81 | -0.66% | 1,013,592 |
| Jun 5, 2026 | 550.00 | 551.96 | 540.17 | 544.40 | 544.40 | -0.14% | 1,048,874 |
| Jun 4, 2026 | 532.50 | 545.43 | 531.33 | 545.17 | 545.17 | 3.63% | 1,010,590 |
| Jun 3, 2026 | 533.54 | 538.43 | 525.73 | 526.06 | 526.06 | -1.96% | 1,153,698 |
| Jun 2, 2026 | 535.17 | 538.43 | 531.80 | 536.59 | 536.59 | -0.49% | 1,272,404 |
| Jun 1, 2026 | 559.93 | 559.93 | 538.62 | 539.22 | 539.22 | -3.92% | 1,268,857 |
| May 29, 2026 | 561.31 | 563.93 | 551.03 | 563.68 | 561.21 | 0.78% | 1,975,853 |
| May 28, 2026 | 552.26 | 560.55 | 551.34 | 559.29 | 556.84 | 1.44% | 1,060,239 |
| May 27, 2026 | 552.35 | 555.49 | 548.55 | 551.34 | 548.92 | -0.98% | 520,732 |
| May 26, 2026 | 557.73 | 558.99 | 550.34 | 556.80 | 554.36 | 0.22% | 607,115 |
| May 22, 2026 | 552.54 | 557.69 | 550.49 | 555.58 | 553.15 | 0.73% | 652,267 |
| May 21, 2026 | 553.62 | 555.96 | 546.76 | 551.58 | 549.16 | -0.11% | 799,528 |
| May 20, 2026 | 556.06 | 556.06 | 547.57 | 552.17 | 549.75 | -0.75% | 966,274 |