Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
507.33
-14.17 (-2.72%)
At close: Jun 22, 2026, 4:00 PM EDT
507.33
0.00 (0.00%)
After-hours: Jun 22, 2026, 4:38 PM EDT
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 552.95 | 557.09 | 550.08 | 556.34 | 553.90 | 1.15% | 829,898 |
| May 18, 2026 | 540.00 | 552.75 | 539.00 | 550.00 | 547.59 | 1.72% | 1,286,227 |
| May 15, 2026 | 548.72 | 552.80 | 539.14 | 540.69 | 538.32 | -1.45% | 648,912 |
| May 14, 2026 | 553.54 | 555.97 | 547.29 | 548.65 | 546.25 | -0.57% | 524,720 |
| May 13, 2026 | 554.35 | 554.35 | 544.10 | 551.80 | 549.38 | -1.16% | 568,213 |
| May 12, 2026 | 550.00 | 559.46 | 546.57 | 558.30 | 555.85 | 1.84% | 684,924 |
| May 11, 2026 | 546.00 | 554.25 | 544.12 | 548.21 | 545.81 | -0.24% | 667,698 |
| May 8, 2026 | 554.97 | 555.03 | 544.24 | 549.52 | 547.11 | -0.50% | 742,676 |
| May 7, 2026 | 559.23 | 561.32 | 548.30 | 552.27 | 549.85 | -1.31% | 841,481 |
| May 6, 2026 | 558.97 | 560.62 | 551.25 | 559.60 | 557.15 | 0.18% | 772,801 |
| May 5, 2026 | 570.05 | 570.50 | 553.41 | 558.60 | 556.15 | -1.48% | 923,670 |
| May 4, 2026 | 567.31 | 577.50 | 565.19 | 567.00 | 564.52 | -0.20% | 708,092 |
| May 1, 2026 | 578.75 | 580.86 | 568.09 | 568.14 | 565.65 | -1.96% | 647,148 |
| Apr 30, 2026 | 574.14 | 580.74 | 573.25 | 579.48 | 576.94 | 1.24% | 649,737 |
| Apr 29, 2026 | 578.00 | 582.13 | 567.33 | 572.41 | 569.90 | -0.94% | 683,931 |
| Apr 28, 2026 | 581.96 | 582.99 | 570.66 | 577.82 | 575.29 | 0.44% | 585,908 |
| Apr 27, 2026 | 577.00 | 588.26 | 569.56 | 575.28 | 572.76 | 0.03% | 932,245 |
| Apr 24, 2026 | 582.32 | 582.78 | 569.00 | 575.11 | 572.59 | -2.14% | 1,041,198 |
| Apr 23, 2026 | 592.57 | 596.50 | 583.23 | 587.66 | 585.08 | -0.33% | 1,387,121 |
| Apr 22, 2026 | 611.10 | 615.00 | 583.50 | 589.62 | 587.04 | -3.52% | 1,304,944 |
| Apr 21, 2026 | 640.00 | 653.00 | 610.39 | 611.13 | 608.45 | -6.98% | 1,632,025 |
| Apr 20, 2026 | 667.00 | 673.34 | 653.36 | 656.98 | 654.10 | -1.24% | 787,928 |
| Apr 17, 2026 | 671.02 | 677.75 | 663.02 | 665.26 | 662.34 | -1.12% | 745,380 |
| Apr 16, 2026 | 679.10 | 680.41 | 669.90 | 672.77 | 669.82 | -0.86% | 670,485 |
| Apr 15, 2026 | 680.66 | 682.88 | 676.00 | 678.59 | 675.62 | -0.23% | 547,387 |
| Apr 14, 2026 | 678.46 | 681.68 | 674.55 | 680.13 | 677.15 | -0.17% | 535,514 |
| Apr 13, 2026 | 677.72 | 683.87 | 677.01 | 681.31 | 678.32 | 1.13% | 515,986 |
| Apr 10, 2026 | 685.34 | 687.00 | 665.00 | 673.73 | 670.78 | -2.44% | 499,992 |