Northrop Grumman Corporation
NOC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.10% | 643.27K |
| Aug 7, 2026 | $566.80 | $572.75 | $560.54 | $571.58 | +0.68% | 443.00K |
| Aug 6, 2026 | $563.81 | $568.68 | $559.00 | $567.74 | +1.84% | 604.02K |
| Aug 5, 2026 | $555.88 | $557.57 | $549.77 | $557.47 | +1.07% | 628.22K |
| Aug 4, 2026 | $547.77 | $555.00 | $541.09 | $551.55 | +0.56% | 753.10K |
| Aug 3, 2026 | $546.02 | $557.61 | $543.53 | $548.47 | +1.10% | 673.03K |
| Jul 31, 2026 | $534.85 | $545.22 | $530.08 | $542.48 | +1.43% | 852.89K |
| Jul 30, 2026 | $529.07 | $535.03 | $519.77 | $534.85 | -0.04% | 774.93K |
| Jul 29, 2026 | $554.35 | $554.93 | $534.24 | $535.05 | -2.58% | 760.95K |
| Jul 28, 2026 | $558.00 | $565.42 | $548.58 | $549.22 | +0.30% | 944.46K |
| Jul 27, 2026 | $542.44 | $552.00 | $542.22 | $547.58 | +0.98% | 680.28K |
| Jul 24, 2026 | $535.50 | $544.67 | $534.45 | $542.24 | +1.64% | 655.19K |
| Jul 23, 2026 | $537.19 | $546.76 | $526.36 | $533.48 | +1.56% | 1.08M |
| Jul 22, 2026 | $523.09 | $535.64 | $518.47 | $525.28 | +2.54% | 1.06M |
| Jul 21, 2026 | $490.00 | $514.14 | $479.02 | $512.29 | -2.23% | 2.45M |
| Jul 20, 2026 | $523.48 | $533.07 | $522.75 | $523.96 | +0.46% | 1.03M |
| Jul 17, 2026 | $525.07 | $538.96 | $520.66 | $521.57 | +0.56% | 1.05M |
| Jul 16, 2026 | $525.81 | $529.44 | $517.16 | $518.65 | -1.25% | 1.27M |
| Jul 15, 2026 | $531.88 | $535.92 | $524.87 | $525.22 | -0.65% | 824.64K |
| Jul 14, 2026 | $536.88 | $544.11 | $527.94 | $528.67 | -2.43% | 773.51K |
| Jul 13, 2026 | $540.52 | $545.54 | $536.85 | $541.82 | +0.41% | 633.64K |
| Jul 10, 2026 | $534.67 | $541.08 | $529.94 | $539.63 | +1.39% | 455.89K |
| Jul 9, 2026 | $537.55 | $539.65 | $528.02 | $532.23 | -2.36% | 938.27K |
| Jul 8, 2026 | $546.04 | $548.15 | $539.00 | $545.11 | -0.72% | 955.39K |
| Jul 7, 2026 | $551.04 | $552.63 | $544.28 | $549.04 | +0.24% | 702.95K |
| Jul 6, 2026 | $547.00 | $548.51 | $537.37 | $547.75 | -0.23% | 917.81K |
| Jul 2, 2026 | $527.89 | $549.01 | $527.89 | $549.01 | +5.59% | 1.74M |
| Jul 1, 2026 | $514.44 | $525.31 | $511.08 | $519.95 | +2.09% | 902.80K |
| Jun 30, 2026 | $499.76 | $509.57 | $495.10 | $509.31 | +2.68% | 1.29M |
| Jun 29, 2026 | $502.00 | $503.81 | $493.84 | $496.02 | -0.80% | 1.15M |
| Jun 26, 2026 | $501.75 | $507.28 | $498.13 | $500.03 | +0.14% | 1.58M |
| Jun 25, 2026 | $501.00 | $512.44 | $498.75 | $499.33 | -0.73% | 775.31K |
| Jun 24, 2026 | $515.14 | $517.13 | $502.77 | $503.01 | -1.99% | 1.22M |
| Jun 23, 2026 | $519.07 | $519.63 | $509.48 | $513.22 | +1.16% | 790.76K |
| Jun 22, 2026 | $515.59 | $516.07 | $503.68 | $507.33 | -2.72% | 1.12M |
| Jun 18, 2026 | $552.14 | $553.50 | $515.38 | $521.50 | -5.21% | 2.40M |
| Jun 17, 2026 | $549.00 | $558.80 | $544.35 | $550.15 | — | 709.55K |
