Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
724.38
+13.48 (1.90%)
At close: Feb 27, 2026, 4:00 PM EST
726.99
+2.61 (0.36%)
After-hours: Feb 27, 2026, 7:58 PM EST
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 720.00 | 727.29 | 714.81 | 724.38 | 724.38 | 1.90% | 807,034 |
| Feb 26, 2026 | 703.00 | 713.81 | 700.17 | 710.90 | 710.90 | 1.03% | 549,809 |
| Feb 25, 2026 | 727.40 | 728.50 | 691.03 | 703.65 | 703.65 | -3.31% | 1,415,746 |
| Feb 24, 2026 | 726.56 | 734.58 | 710.47 | 727.73 | 727.73 | 0.32% | 733,730 |
| Feb 23, 2026 | 721.26 | 731.45 | 719.42 | 725.39 | 725.39 | 0.25% | 565,163 |
| Feb 20, 2026 | 735.00 | 737.75 | 718.01 | 723.56 | 721.25 | -1.81% | 744,144 |
| Feb 19, 2026 | 727.26 | 745.55 | 727.26 | 736.87 | 734.52 | 1.66% | 1,008,423 |
| Feb 18, 2026 | 709.97 | 725.55 | 702.49 | 724.83 | 722.52 | 3.38% | 1,194,639 |
| Feb 17, 2026 | 702.56 | 708.00 | 698.73 | 701.12 | 698.88 | -0.21% | 614,507 |
| Feb 13, 2026 | 696.80 | 709.00 | 696.26 | 702.57 | 700.33 | 1.08% | 676,157 |
| Feb 12, 2026 | 680.75 | 696.72 | 679.92 | 695.06 | 692.84 | 2.39% | 887,441 |
| Feb 11, 2026 | 682.34 | 688.11 | 674.75 | 678.83 | 676.66 | -0.90% | 865,349 |
| Feb 10, 2026 | 702.32 | 702.32 | 684.37 | 685.00 | 682.81 | -1.87% | 956,318 |
| Feb 9, 2026 | 712.15 | 715.61 | 698.00 | 698.02 | 695.79 | -1.56% | 694,076 |
| Feb 6, 2026 | 702.00 | 711.88 | 699.53 | 709.11 | 706.85 | 1.81% | 635,159 |
| Feb 5, 2026 | 680.25 | 704.18 | 679.00 | 696.50 | 694.28 | 0.98% | 845,704 |
| Feb 4, 2026 | 705.75 | 709.39 | 677.39 | 689.75 | 687.55 | -2.16% | 1,732,021 |
| Feb 3, 2026 | 694.20 | 707.66 | 685.50 | 704.98 | 702.73 | 2.91% | 942,708 |
| Feb 2, 2026 | 685.00 | 690.47 | 675.40 | 685.02 | 682.83 | -1.05% | 1,180,269 |
| Jan 30, 2026 | 688.00 | 697.67 | 681.10 | 692.26 | 690.05 | -0.44% | 953,190 |
| Jan 29, 2026 | 695.45 | 705.45 | 686.05 | 695.35 | 693.13 | 0.90% | 1,064,621 |
| Jan 28, 2026 | 674.46 | 690.74 | 664.00 | 689.13 | 686.93 | 1.53% | 1,222,584 |
| Jan 27, 2026 | 649.65 | 683.01 | 636.00 | 678.74 | 676.57 | 2.69% | 1,363,626 |
| Jan 26, 2026 | 670.00 | 671.45 | 659.11 | 660.97 | 658.86 | -1.78% | 1,024,553 |
| Jan 23, 2026 | 674.20 | 677.30 | 668.51 | 672.95 | 670.80 | 0.37% | 597,948 |
| Jan 22, 2026 | 661.18 | 671.10 | 660.00 | 670.44 | 668.30 | 0.95% | 602,166 |
| Jan 21, 2026 | 658.97 | 669.63 | 654.66 | 664.16 | 662.04 | 1.04% | 1,011,259 |
| Jan 20, 2026 | 665.93 | 674.75 | 653.02 | 657.30 | 655.20 | -1.44% | 1,000,516 |
| Jan 16, 2026 | 657.60 | 669.68 | 657.26 | 666.90 | 664.77 | 1.88% | 969,323 |
| Jan 15, 2026 | 640.37 | 658.41 | 632.98 | 654.61 | 652.52 | 0.23% | 965,718 |
| Jan 14, 2026 | 625.00 | 654.52 | 624.86 | 653.14 | 651.05 | 4.42% | 1,480,940 |
| Jan 13, 2026 | 639.16 | 639.79 | 619.68 | 625.50 | 623.50 | -0.61% | 1,153,772 |
| Jan 12, 2026 | 623.63 | 635.76 | 623.38 | 629.32 | 627.31 | 1.70% | 1,262,566 |
| Jan 9, 2026 | 590.68 | 619.79 | 590.68 | 618.82 | 616.84 | 4.74% | 1,450,100 |
| Jan 8, 2026 | 617.88 | 638.84 | 585.95 | 590.79 | 588.90 | 2.39% | 3,608,001 |
| Jan 7, 2026 | 616.42 | 617.99 | 574.51 | 577.01 | 575.17 | -5.50% | 1,674,529 |
| Jan 6, 2026 | 614.56 | 619.20 | 606.82 | 610.61 | 608.66 | -0.12% | 997,986 |
| Jan 5, 2026 | 593.96 | 611.37 | 591.20 | 611.32 | 609.37 | 4.38% | 941,893 |
| Jan 2, 2026 | 569.59 | 585.85 | 564.50 | 585.66 | 583.79 | 2.71% | 477,415 |
| Dec 31, 2025 | 575.21 | 577.00 | 570.02 | 570.21 | 568.39 | -0.76% | 419,626 |
| Dec 30, 2025 | 578.89 | 580.12 | 574.31 | 574.57 | 572.74 | -0.56% | 526,276 |
| Dec 29, 2025 | 577.92 | 580.76 | 576.88 | 577.78 | 575.94 | 0.07% | 250,063 |
| Dec 26, 2025 | 582.71 | 582.71 | 575.45 | 577.37 | 575.53 | -0.86% | 230,390 |
| Dec 24, 2025 | 581.23 | 587.29 | 581.14 | 582.35 | 580.49 | 0.39% | 202,613 |
| Dec 23, 2025 | 585.28 | 586.00 | 576.70 | 580.06 | 578.21 | -0.79% | 564,760 |
| Dec 22, 2025 | 568.90 | 585.28 | 568.90 | 584.66 | 582.79 | 2.85% | 530,052 |
| Dec 19, 2025 | 558.47 | 570.96 | 557.98 | 568.46 | 566.65 | 1.60% | 1,329,782 |
| Dec 18, 2025 | 564.00 | 569.93 | 558.06 | 559.52 | 557.73 | -0.83% | 950,163 |
| Dec 17, 2025 | 562.79 | 572.30 | 557.59 | 564.19 | 562.39 | -0.80% | 761,812 |
| Dec 16, 2025 | 573.50 | 574.20 | 565.84 | 568.72 | 566.90 | -1.23% | 488,152 |
| Dec 15, 2025 | 569.14 | 575.79 | 568.57 | 575.79 | 573.95 | 1.06% | 448,889 |
| Dec 12, 2025 | 563.19 | 571.60 | 560.50 | 569.76 | 567.94 | 1.74% | 784,474 |
| Dec 11, 2025 | 557.56 | 568.66 | 556.93 | 560.04 | 558.25 | 0.84% | 618,246 |
| Dec 10, 2025 | 549.00 | 558.61 | 546.52 | 555.36 | 553.59 | 0.86% | 680,045 |
| Dec 9, 2025 | 554.12 | 557.74 | 550.25 | 550.63 | 548.87 | -0.53% | 411,023 |
| Dec 8, 2025 | 549.00 | 553.62 | 546.51 | 553.56 | 551.79 | 0.84% | 706,019 |
| Dec 5, 2025 | 551.50 | 552.28 | 544.16 | 548.97 | 547.22 | -0.73% | 785,551 |
| Dec 4, 2025 | 552.84 | 560.00 | 551.56 | 553.00 | 551.23 | -0.06% | 753,134 |
| Dec 3, 2025 | 549.56 | 554.52 | 546.49 | 553.32 | 551.55 | 1.16% | 889,964 |
| Dec 2, 2025 | 546.68 | 551.28 | 545.17 | 546.97 | 545.22 | 0.27% | 779,359 |
| Dec 1, 2025 | 567.73 | 568.50 | 543.66 | 545.51 | 543.77 | -4.67% | 795,036 |
| Nov 28, 2025 | 567.35 | 573.68 | 566.63 | 572.25 | 568.12 | 0.91% | 421,752 |
| Nov 26, 2025 | 569.61 | 582.60 | 567.08 | 567.11 | 563.02 | -0.41% | 445,835 |
| Nov 25, 2025 | 565.70 | 574.50 | 565.70 | 569.42 | 565.31 | 0.68% | 919,543 |
| Nov 24, 2025 | 562.92 | 566.27 | 560.00 | 565.56 | 561.48 | -0.20% | 731,697 |
| Nov 21, 2025 | 568.28 | 571.67 | 563.08 | 566.70 | 562.61 | -0.11% | 943,949 |
| Nov 20, 2025 | 570.88 | 573.26 | 563.51 | 567.35 | 563.26 | 0.42% | 688,174 |
| Nov 19, 2025 | 560.39 | 567.20 | 557.46 | 565.00 | 560.92 | -0.31% | 665,424 |
| Nov 18, 2025 | 565.00 | 573.31 | 564.18 | 566.76 | 562.67 | 0.66% | 1,047,053 |
| Nov 17, 2025 | 559.98 | 563.08 | 556.29 | 563.03 | 558.97 | 0.90% | 913,005 |
| Nov 14, 2025 | 557.75 | 562.03 | 553.37 | 558.00 | 553.97 | - | 742,576 |
| Nov 13, 2025 | 563.24 | 563.41 | 556.84 | 558.00 | 553.97 | -0.10% | 828,402 |
| Nov 12, 2025 | 565.18 | 569.15 | 558.40 | 558.57 | 554.54 | -1.44% | 669,774 |
| Nov 11, 2025 | 564.48 | 570.79 | 559.00 | 566.74 | 562.65 | 0.67% | 743,405 |
| Nov 10, 2025 | 564.80 | 567.06 | 557.39 | 562.98 | 558.92 | -0.99% | 1,075,772 |
| Nov 7, 2025 | 571.97 | 571.97 | 562.44 | 568.61 | 564.51 | -0.59% | 646,062 |
| Nov 6, 2025 | 570.00 | 578.04 | 569.95 | 571.96 | 567.83 | 0.26% | 610,823 |
| Nov 5, 2025 | 572.77 | 579.53 | 569.74 | 570.50 | 566.38 | -1.15% | 535,803 |
| Nov 4, 2025 | 574.49 | 579.59 | 568.40 | 577.14 | 572.98 | 0.30% | 494,370 |
| Nov 3, 2025 | 580.44 | 581.19 | 571.68 | 575.41 | 571.26 | -1.38% | 657,827 |
| Oct 31, 2025 | 579.15 | 586.63 | 575.82 | 583.45 | 579.24 | 0.84% | 840,195 |
| Oct 30, 2025 | 585.94 | 591.73 | 577.74 | 578.60 | 574.42 | -1.09% | 1,103,098 |
| Oct 29, 2025 | 590.00 | 594.22 | 582.51 | 584.99 | 580.77 | -1.69% | 723,541 |
| Oct 28, 2025 | 594.50 | 598.95 | 591.24 | 595.05 | 590.76 | -0.15% | 714,928 |
| Oct 27, 2025 | 604.87 | 605.65 | 595.00 | 595.95 | 591.65 | -1.59% | 501,263 |
| Oct 24, 2025 | 606.35 | 608.50 | 597.08 | 605.58 | 601.21 | -0.03% | 564,834 |
| Oct 23, 2025 | 599.73 | 609.82 | 598.01 | 605.74 | 601.37 | 1.55% | 655,583 |
| Oct 22, 2025 | 597.07 | 605.96 | 595.65 | 596.48 | 592.18 | -0.48% | 1,122,830 |
| Oct 21, 2025 | 589.96 | 604.89 | 571.36 | 599.35 | 595.02 | -0.44% | 1,750,875 |
| Oct 20, 2025 | 599.66 | 602.90 | 596.21 | 602.00 | 597.66 | 1.26% | 1,084,102 |
| Oct 17, 2025 | 597.00 | 601.65 | 591.68 | 594.50 | 590.21 | -0.75% | 825,196 |
| Oct 16, 2025 | 611.00 | 611.80 | 597.60 | 598.98 | 594.66 | -1.63% | 781,930 |
| Oct 15, 2025 | 625.05 | 627.05 | 600.08 | 608.93 | 604.54 | -2.87% | 666,900 |
| Oct 14, 2025 | 619.48 | 627.41 | 618.07 | 626.93 | 622.41 | 1.30% | 437,591 |
| Oct 13, 2025 | 619.97 | 624.06 | 616.90 | 618.88 | 614.41 | -0.74% | 452,758 |
| Oct 10, 2025 | 633.36 | 635.25 | 619.41 | 623.49 | 618.99 | -1.81% | 660,101 |
| Oct 9, 2025 | 638.00 | 640.90 | 631.37 | 635.01 | 630.43 | -0.46% | 1,007,665 |
| Oct 8, 2025 | 630.00 | 638.54 | 625.55 | 637.95 | 633.35 | 2.63% | 939,163 |
| Oct 7, 2025 | 622.85 | 627.81 | 618.40 | 621.63 | 617.14 | 0.50% | 838,233 |
| Oct 6, 2025 | 609.12 | 619.71 | 609.00 | 618.52 | 614.06 | 1.47% | 540,307 |