Skip to main content
Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
548.97
-4.03 (-0.73%)
At close: Dec 5, 2025, 4:00 PM EST
550.45
+1.48 (0.27%)
After-hours: Dec 5, 2025, 7:41 PM EST

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025551.50552.28544.16548.97548.97-0.73%726,882
Dec 4, 2025552.84560.00551.56553.00553.00-0.06%638,471
Dec 3, 2025549.56554.52546.49553.32553.321.16%788,325
Dec 2, 2025546.68551.28545.17546.97546.970.27%763,963
Dec 1, 2025567.73568.50543.66545.51545.51-4.67%794,448
Nov 28, 2025567.35573.68566.63572.25569.940.91%421,752
Nov 26, 2025569.61582.60567.08567.11564.82-0.41%445,835
Nov 25, 2025565.70574.50565.70569.42567.120.68%919,543
Nov 24, 2025562.92566.27560.00565.56563.28-0.20%731,697
Nov 21, 2025568.28571.67563.08566.70564.41-0.11%943,949
Nov 20, 2025570.88573.26563.51567.35565.060.42%688,174
Nov 19, 2025560.39567.20557.46565.00562.72-0.31%665,424
Nov 18, 2025565.00573.31564.18566.76564.470.66%1,047,053
Nov 17, 2025559.98563.08556.29563.03560.760.90%913,005
Nov 14, 2025557.75562.03553.37558.00555.75-742,576
Nov 13, 2025563.24563.41556.84558.00555.75-0.10%828,402
Nov 12, 2025565.18569.15558.40558.57556.32-1.44%669,774
Nov 11, 2025564.48570.79559.00566.74564.450.67%743,405
Nov 10, 2025564.80567.06557.39562.98560.71-0.99%1,075,772
Nov 7, 2025571.97571.97562.44568.61566.31-0.59%646,062
Nov 6, 2025570.00578.04569.95571.96569.650.26%610,823
Nov 5, 2025572.77579.53569.74570.50568.20-1.15%535,803
Nov 4, 2025574.49579.59568.40577.14574.810.30%494,370
Nov 3, 2025580.44581.19571.68575.41573.09-1.38%657,827
Oct 31, 2025579.15586.63575.82583.45581.090.84%840,195
Oct 30, 2025585.94591.73577.74578.60576.26-1.09%1,103,098
Oct 29, 2025590.00594.22582.51584.99582.63-1.69%723,541
Oct 28, 2025594.50598.95591.24595.05592.65-0.15%714,928
Oct 27, 2025604.87605.65595.00595.95593.54-1.59%501,263
Oct 24, 2025606.35608.50597.08605.58603.14-0.03%564,834
Oct 23, 2025599.73609.82598.01605.74603.291.55%655,583
Oct 22, 2025597.07605.96595.65596.48594.07-0.48%1,122,830
Oct 21, 2025589.96604.89571.36599.35596.93-0.44%1,750,875
Oct 20, 2025599.66602.90596.21602.00599.571.26%1,084,102
Oct 17, 2025597.00601.65591.68594.50592.10-0.75%825,196
Oct 16, 2025611.00611.80597.60598.98596.56-1.63%781,930
Oct 15, 2025625.05627.05600.08608.93606.47-2.87%666,900
Oct 14, 2025619.48627.41618.07626.93624.401.30%437,591
Oct 13, 2025619.97624.06616.90618.88616.38-0.74%452,758
Oct 10, 2025633.36635.25619.41623.49620.97-1.81%660,101
Oct 9, 2025638.00640.90631.37635.01632.45-0.46%1,007,665
Oct 8, 2025630.00638.54625.55637.95635.372.63%939,163
Oct 7, 2025622.85627.81618.40621.63619.120.50%838,233
Oct 6, 2025609.12619.71609.00618.52616.021.47%540,307
Oct 3, 2025607.00610.64605.30609.54607.080.75%435,952
Oct 2, 2025603.80607.26601.96605.01602.57-0.07%453,946
Oct 1, 2025607.22610.85603.01605.42602.98-0.64%558,360
Sep 30, 2025593.10610.12593.10609.32606.862.58%803,097
Sep 29, 2025598.31604.13591.51593.99591.59-0.09%777,141
Sep 26, 2025589.49594.96586.85594.52592.121.49%511,016
Sep 25, 2025590.00593.75582.49585.77583.41-0.09%1,074,102
Sep 24, 2025580.64589.60577.00586.27583.901.59%784,174
Sep 23, 2025576.00580.67571.08577.08574.750.16%656,281
Sep 22, 2025573.69577.65570.26576.15573.820.54%566,750
Sep 19, 2025571.91576.15565.50573.03570.72-0.13%1,478,380
Sep 18, 2025572.00576.98568.32573.75571.43-0.58%798,950
Sep 17, 2025579.10585.00576.39577.08574.75-0.39%790,271
Sep 16, 2025578.00587.24575.95579.36577.020.84%1,104,597
Sep 15, 2025574.00576.47571.12574.54572.22-0.25%804,620
Sep 12, 2025582.34583.13575.18575.96573.64-1.20%717,913
Sep 11, 2025579.31585.76578.00582.95580.600.53%901,131
Sep 10, 2025571.24580.84570.00579.87577.531.44%547,458
Sep 9, 2025580.46580.49571.44571.63569.32-1.76%482,591
Sep 8, 2025574.99582.13571.37581.90579.550.19%814,129
Sep 5, 2025579.34581.17574.82580.80578.460.18%633,710
Sep 4, 2025581.71581.94576.00579.76577.42-0.22%505,548
Sep 3, 2025586.53588.00577.69581.01578.66-1.41%463,170
Sep 2, 2025591.88596.17585.26589.32586.94-0.12%635,899
Aug 29, 2025587.90591.57587.08590.04585.360.36%528,588
Aug 28, 2025586.61587.94580.90587.90583.230.22%479,159
Aug 27, 2025594.55594.55585.04586.61581.95-1.08%679,475
Aug 26, 2025588.39595.85588.12593.02588.311.07%1,002,304
Aug 25, 2025592.00595.40586.05586.74582.08-0.96%478,197
Aug 22, 2025599.79600.99591.37592.44587.74-0.80%616,735
Aug 21, 2025593.00598.83591.31597.21592.470.79%610,288
Aug 20, 2025589.84595.32587.77592.54587.841.08%610,481
Aug 19, 2025584.00589.48582.22586.23581.580.24%470,841
Aug 18, 2025587.47592.23583.54584.82580.180.15%922,401
Aug 15, 2025583.41586.75580.92583.96579.330.04%667,579
Aug 14, 2025583.89585.29580.94583.72579.090.28%543,334
Aug 13, 2025582.49586.89576.22582.09577.470.22%745,676
Aug 12, 2025579.21581.63577.62580.80576.190.10%643,893
Aug 11, 2025579.81583.78575.45580.24575.64-0.15%744,795
Aug 8, 2025587.71591.07579.15581.11576.50-1.07%749,480
Aug 7, 2025583.21588.23580.00587.38582.72-0.32%626,641
Aug 6, 2025590.00593.48586.70589.29584.61-0.11%992,555
Aug 5, 2025590.22594.68586.01589.95585.270.03%905,822
Aug 4, 2025585.69592.16584.13589.75585.070.56%970,347
Aug 1, 2025577.14587.88572.95586.44581.791.70%1,006,502
Jul 31, 2025572.00577.38568.89576.61572.030.66%850,666
Jul 30, 2025572.94573.81568.71572.81568.26-0.07%661,769
Jul 29, 2025571.40573.30568.19573.22568.670.81%682,782
Jul 28, 2025569.24570.00563.64568.62564.11-0.20%679,713
Jul 25, 2025568.00570.16563.31569.74565.220.22%635,756
Jul 24, 2025568.25576.86566.58568.48563.97-974,954
Jul 23, 2025562.35568.67551.81568.50563.990.84%1,251,078
Jul 22, 2025536.01567.12535.52563.79559.329.41%2,395,123
Jul 21, 2025518.31523.98514.39515.29511.20-0.72%832,867
Jul 18, 2025523.35528.27515.64519.04514.92-0.91%874,064
Jul 17, 2025519.00525.52518.64523.83519.670.79%621,049