Northrop Grumman Corporation$553.84GM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $87.41 | $88.59 | $86.03 | $88.31 | +0.72% | 5.33M |
| Aug 3, 2026 | $89.51 | $90.30 | $87.29 | $87.68 | -1.33% | 4.81M |
| Jul 31, 2026 | $88.85 | $89.11 | $87.04 | $88.86 | +0.52% | 6.68M |
| Jul 30, 2026 | $89.74 | $89.77 | $86.61 | $88.40 | -1.12% | 6.23M |
| Jul 29, 2026 | $90.70 | $91.85 | $89.11 | $89.40 | -1.00% | 7.98M |
| Jul 28, 2026 | $87.61 | $91.15 | $87.21 | $90.30 | +3.75% | 13.38M |
| Jul 27, 2026 | $85.00 | $87.08 | $84.10 | $87.04 | +5.32% | 9.87M |
| Jul 24, 2026 | $80.54 | $83.76 | $80.43 | $82.64 | +2.44% | 5.61M |
| Jul 23, 2026 | $81.36 | $81.74 | $79.00 | $80.67 | -1.78% | 9.51M |
| Jul 22, 2026 | $80.50 | $84.33 | $80.04 | $82.13 | +3.28% | 13.06M |
| Jul 21, 2026 | $76.09 | $80.10 | $74.80 | $79.52 | +4.91% | 11.92M |
| Jul 20, 2026 | $76.99 | $77.19 | $75.36 | $75.80 | -0.35% | 8.81M |
| Jul 17, 2026 | $77.14 | $77.94 | $75.99 | $76.07 | -2.12% | 5.83M |
| Jul 16, 2026 | $77.50 | $77.97 | $76.62 | $77.72 | +0.10% | 5.40M |
| Jul 15, 2026 | $77.24 | $78.16 | $76.79 | $77.64 | +1.00% | 6.29M |
| Jul 14, 2026 | $76.78 | $77.34 | $75.96 | $76.87 | +0.20% | 4.96M |
| Jul 13, 2026 | $78.05 | $78.50 | $76.43 | $76.72 | -1.45% | 3.25M |
| Jul 10, 2026 | $76.89 | $78.67 | $76.88 | $77.85 | +1.57% | 4.78M |
| Jul 9, 2026 | $76.37 | $76.90 | $75.45 | $76.65 | +0.54% | 4.20M |
| Jul 8, 2026 | $75.22 | $76.31 | $74.58 | $76.24 | +0.28% | 5.27M |
| Jul 7, 2026 | $77.72 | $77.72 | $75.64 | $76.03 | -2.34% | 7.83M |
| Jul 6, 2026 | $76.53 | $78.07 | $76.12 | $77.85 | +2.43% | 9.02M |
| Jul 2, 2026 | $76.89 | $77.20 | $74.22 | $76.00 | +0.64% | 6.02M |
| Jul 1, 2026 | $76.99 | $77.52 | $75.20 | $75.52 | -2.02% | 7.66M |
| Jun 30, 2026 | $77.26 | $77.26 | $75.90 | $77.08 | -0.34% | 7.85M |
| Jun 29, 2026 | $78.25 | $78.46 | $77.06 | $77.34 | -0.97% | 7.11M |
| Jun 26, 2026 | $78.39 | $79.50 | $77.81 | $78.10 | -0.55% | 12.59M |
| Jun 25, 2026 | $79.10 | $80.43 | $78.39 | $78.53 | -0.53% | 8.45M |
| Jun 24, 2026 | $79.13 | $80.57 | $78.94 | $78.95 | 0.00% | 9.36M |
| Jun 23, 2026 | $79.19 | $80.21 | $78.60 | $78.95 | -1.84% | 7.86M |
| Jun 22, 2026 | $80.80 | $83.32 | $80.07 | $80.43 | +1.44% | 10.85M |
| Jun 18, 2026 | $80.61 | $80.95 | $78.94 | $79.29 | -0.36% | 18.90M |
| Jun 17, 2026 | $82.50 | $83.18 | $79.16 | $79.58 | -3.55% | 11.41M |
| Jun 16, 2026 | $84.65 | $85.41 | $82.22 | $82.51 | -1.86% | 7.89M |
| Jun 15, 2026 | $82.64 | $84.96 | $82.64 | $84.07 | +3.15% | 7.89M |
| Jun 12, 2026 | $81.72 | $82.13 | $80.50 | $81.50 | +0.80% | 4.95M |
| Jun 11, 2026 | $80.04 | $81.09 | $79.09 | $80.85 | +1.83% | 6.02M |
| Jun 10, 2026 | $83.51 | $83.79 | $79.00 | $79.40 | -5.21% | 11.37M |
| Jun 9, 2026 | $84.55 | $85.10 | $81.66 | $83.76 | -0.01% | 8.99M |
| Jun 8, 2026 | $81.67 | $84.17 | $81.51 | $83.77 | +2.02% | 8.94M |
| Jun 5, 2026 | $81.97 | $83.10 | $81.40 | $82.11 | -1.33% | 7.37M |
| Jun 4, 2026 | $82.06 | $83.64 | $81.64 | $83.22 | +1.86% | 6.86M |
| Jun 3, 2026 | $80.71 | $84.12 | $80.34 | $81.70 | -0.04% | 9.72M |
| Jun 2, 2026 | $82.89 | $84.21 | $81.02 | $81.73 | -1.15% | 10.55M |
| Jun 1, 2026 | $83.43 | $83.44 | $80.45 | $82.68 | -0.67% | 7.51M |
| May 29, 2026 | $84.80 | $85.01 | $81.22 | $83.24 | -1.32% | 15.55M |
| May 28, 2026 | $83.60 | $85.19 | $83.38 | $84.35 | +0.27% | 7.66M |
| May 27, 2026 | $80.65 | $84.52 | $80.65 | $84.12 | +5.43% | 10.37M |
| May 26, 2026 | $79.30 | $80.17 | $78.67 | $79.79 | +1.27% | 5.02M |
| May 22, 2026 | $78.00 | $79.85 | $77.69 | $78.79 | +2.05% | 6.45M |
| May 21, 2026 | $75.38 | $77.37 | $75.00 | $77.21 | +1.41% | 6.36M |
| May 20, 2026 | $73.39 | $76.16 | $73.20 | $76.14 | +4.83% | 8.07M |
| May 19, 2026 | $72.24 | $72.88 | $70.43 | $72.63 | -0.64% | 7.00M |
| May 18, 2026 | $74.82 | $74.98 | $73.09 | $73.10 | -2.35% | 5.65M |
| May 15, 2026 | $76.60 | $77.16 | $74.80 | $74.86 | -3.72% | 8.48M |
| May 14, 2026 | $75.88 | $79.27 | $75.88 | $77.75 | +2.56% | 8.03M |
| May 13, 2026 | $76.22 | $77.66 | $75.45 | $75.81 | -0.82% | 8.10M |
| May 12, 2026 | $75.40 | $76.89 | $74.96 | $76.44 | +1.53% | 5.27M |
| May 11, 2026 | $78.80 | $79.00 | $75.11 | $75.29 | -4.45% | 6.37M |
| May 8, 2026 | $79.13 | $79.33 | $78.07 | $78.80 | — | 2.95M |
