Northrop Grumman Corporation
NOC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $558.09 | $559.37 | $552.30 | $555.32 | -0.40% | 780.71K |
| Oct 30, 2026 | $570.64 | $575.55 | $556.59 | $557.54 | -0.86% | 987.64K |
| Oct 29, 2026 | $563.26 | $569.00 | $560.18 | $562.36 | +1.73% | 1.07M |
| Oct 28, 2026 | $547.69 | $555.00 | $545.00 | $552.77 | +0.28% | 724.98K |
| Oct 27, 2026 | $562.80 | $566.56 | $550.36 | $551.23 | -2.51% | 901.43K |
| Oct 26, 2026 | $553.86 | $566.48 | $553.86 | $565.41 | +2.53% | 791.82K |
| Oct 23, 2026 | $546.59 | $553.50 | $541.35 | $551.44 | -0.16% | 819.05K |
| Oct 22, 2026 | $544.70 | $556.56 | $542.50 | $552.35 | +2.42% | 1.06M |
| Oct 21, 2026 | $537.20 | $544.33 | $535.00 | $539.31 | +0.99% | 1.19M |
| Oct 20, 2026 | $523.64 | $550.89 | $523.64 | $534.00 | +4.57% | 2.08M |
| Oct 19, 2026 | $511.00 | $517.12 | $508.50 | $510.65 | -1.77% | 1.02M |
| Oct 16, 2026 | $505.97 | $520.57 | $503.75 | $519.86 | +4.05% | 1.32M |
| Oct 15, 2026 | $505.61 | $508.09 | $496.59 | $499.63 | +0.79% | 1.33M |
| Oct 14, 2026 | $485.60 | $499.26 | $483.24 | $495.69 | +2.97% | 1.22M |
| Oct 13, 2026 | $486.79 | $487.26 | $479.00 | $481.38 | -0.75% | 823.42K |
| Oct 12, 2026 | $482.69 | $486.63 | $480.50 | $485.00 | +0.89% | 573.70K |
| Oct 9, 2026 | $480.04 | $484.14 | $478.36 | $480.72 | -0.78% | 613.47K |
| Oct 8, 2026 | $474.82 | $486.94 | $471.36 | $484.48 | +2.33% | 1.09M |
| Oct 7, 2026 | $484.58 | $485.56 | $472.97 | $473.46 | -2.00% | 716.88K |
| Oct 6, 2026 | $476.39 | $485.70 | $474.00 | $483.11 | +1.47% | 1.01M |
| Oct 5, 2026 | $479.98 | $480.66 | $473.95 | $476.11 | -0.40% | 1.20M |
| Oct 2, 2026 | $478.94 | $481.86 | $470.06 | $478.00 | -0.83% | 2.68M |
| Oct 1, 2026 | $483.51 | $486.82 | $481.40 | $482.00 | -0.31% | 1.04M |
| Sep 30, 2026 | $483.00 | $488.46 | $479.90 | $483.48 | -4.19% | 1.48M |
| Sep 29, 2026 | $503.22 | $508.75 | $502.10 | $504.61 | -0.24% | 694.17K |
| Sep 28, 2026 | $509.05 | $513.84 | $503.94 | $505.80 | -0.92% | 557.52K |
| Sep 25, 2026 | $509.10 | $513.23 | $507.01 | $510.52 | +0.30% | 535.55K |
| Sep 24, 2026 | $514.65 | $518.81 | $508.43 | $508.98 | -1.06% | 537.12K |
| Sep 23, 2026 | $510.46 | $520.80 | $510.07 | $514.42 | +0.89% | 852.00K |
| Sep 22, 2026 | $527.15 | $529.00 | $505.75 | $509.86 | -3.19% | 1.00M |
| Sep 21, 2026 | $524.49 | $527.03 | $517.47 | $526.66 | -0.14% | 1.08M |
| Sep 18, 2026 | $523.68 | $528.27 | $519.90 | $527.39 | +0.65% | 1.26M |
| Sep 17, 2026 | $530.21 | $534.86 | $518.34 | $524.00 | -1.28% | 1.10M |
| Sep 16, 2026 | $530.00 | $534.40 | $527.23 | $530.78 | -0.09% | 538.08K |
| Sep 15, 2026 | $529.31 | $536.62 | $524.36 | $531.25 | +0.73% | 771.51K |
| Sep 14, 2026 | $524.37 | $534.30 | $521.01 | $527.39 | +1.62% | 887.28K |
| Sep 11, 2026 | $522.00 | $523.01 | $515.25 | $518.97 | +0.00% | 588.21K |
| Sep 10, 2026 | $517.05 | $523.38 | $516.00 | $518.95 | +0.66% | 934.21K |
| Sep 9, 2026 | $521.67 | $526.94 | $515.51 | $515.57 | -0.58% | 698.83K |
| Sep 8, 2026 | $516.00 | $523.67 | $515.06 | $518.58 | +0.70% | 1.21M |
| Sep 4, 2026 | $525.56 | $525.56 | $512.54 | $514.98 | -2.51% | 914.00K |
| Sep 3, 2026 | $529.20 | $534.70 | $521.66 | $528.24 | +0.84% | 874.21K |
| Sep 2, 2026 | $534.84 | $535.86 | $523.72 | $523.82 | -1.71% | 759.55K |
| Sep 1, 2026 | $543.10 | $549.77 | $530.13 | $532.91 | -1.26% | 499.42K |
| Aug 31, 2026 | $539.63 | $541.30 | $537.00 | $539.70 | -1.08% | 764.94K |
| Aug 28, 2026 | $547.37 | $547.68 | $542.79 | $545.57 | +0.08% | 392.95K |
| Aug 27, 2026 | $547.06 | $548.31 | $542.74 | $545.13 | -0.88% | 814.43K |
| Aug 26, 2026 | $543.08 | $553.61 | $543.08 | $549.95 | +1.37% | 561.37K |
| Aug 25, 2026 | $547.82 | $549.79 | $540.04 | $542.52 | -1.23% | 554.21K |
| Aug 24, 2026 | $553.00 | $553.00 | $546.50 | $549.28 | -0.32% | 440.97K |
| Aug 21, 2026 | $566.14 | $567.51 | $550.18 | $551.03 | -2.28% | 926.94K |
| Aug 20, 2026 | $580.74 | $586.00 | $563.43 | $563.86 | -3.26% | 1.24M |
| Aug 19, 2026 | $583.35 | $591.55 | $578.85 | $582.84 | -1.07% | 671.75K |
| Aug 18, 2026 | $579.07 | $594.51 | $576.20 | $589.14 | +3.32% | 764.08K |
| Aug 17, 2026 | $581.85 | $584.96 | $569.25 | $570.20 | -2.67% | 660.15K |
| Aug 14, 2026 | $579.36 | $586.36 | $574.44 | $585.87 | +1.94% | 599.41K |
| Aug 13, 2026 | $578.72 | $579.94 | $571.92 | $574.74 | -0.45% | 409.58K |
| Aug 12, 2026 | $571.07 | $580.04 | $569.51 | $577.32 | +0.28% | 626.63K |
| Aug 11, 2026 | $575.94 | $580.75 | $572.98 | $575.69 | -0.38% | 430.42K |
| Aug 10, 2026 | $575.00 | $581.59 | $573.11 | $577.89 | — | 643.27K |
