Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
577.82
+2.54 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
578.31
+0.49 (0.08%)
After-hours: Apr 28, 2026, 6:36 PM EDT
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 581.96 | 582.99 | 570.66 | 577.82 | 577.82 | 0.44% | 583,240 |
| Apr 27, 2026 | 577.00 | 588.26 | 569.56 | 575.28 | 575.28 | 0.03% | 915,598 |
| Apr 24, 2026 | 582.32 | 582.78 | 569.00 | 575.11 | 575.11 | -2.14% | 1,020,891 |
| Apr 23, 2026 | 592.57 | 596.50 | 583.23 | 587.66 | 587.66 | -0.33% | 1,379,080 |
| Apr 22, 2026 | 611.10 | 615.00 | 583.50 | 589.62 | 589.62 | -3.52% | 1,299,953 |
| Apr 21, 2026 | 640.00 | 653.00 | 610.39 | 611.13 | 611.13 | -6.98% | 1,598,051 |
| Apr 20, 2026 | 667.00 | 673.34 | 653.36 | 656.98 | 656.98 | -1.24% | 783,287 |
| Apr 17, 2026 | 671.02 | 677.75 | 663.02 | 665.26 | 665.26 | -1.12% | 742,699 |
| Apr 16, 2026 | 679.10 | 680.41 | 669.90 | 672.77 | 672.77 | -0.86% | 654,961 |
| Apr 15, 2026 | 680.66 | 682.88 | 676.00 | 678.59 | 678.59 | -0.23% | 540,601 |
| Apr 14, 2026 | 678.46 | 681.68 | 674.55 | 680.13 | 680.13 | -0.17% | 520,586 |
| Apr 13, 2026 | 677.72 | 683.87 | 677.01 | 681.31 | 681.31 | 1.13% | 511,292 |
| Apr 10, 2026 | 685.34 | 687.00 | 665.00 | 673.73 | 673.73 | -2.44% | 492,844 |
| Apr 9, 2026 | 689.70 | 698.53 | 685.00 | 690.57 | 690.57 | 0.45% | 708,373 |
| Apr 8, 2026 | 677.47 | 690.79 | 673.50 | 687.47 | 687.47 | -0.44% | 1,269,382 |
| Apr 7, 2026 | 690.14 | 696.79 | 686.39 | 690.50 | 690.50 | -0.76% | 507,509 |
| Apr 6, 2026 | 701.00 | 703.06 | 687.95 | 695.79 | 695.79 | -0.96% | 771,714 |
| Apr 2, 2026 | 700.70 | 708.55 | 698.19 | 702.50 | 702.50 | 0.79% | 609,616 |
| Apr 1, 2026 | 689.34 | 702.18 | 684.75 | 697.00 | 697.00 | 2.16% | 529,908 |
| Mar 31, 2026 | 679.86 | 685.52 | 667.28 | 682.24 | 682.24 | 1.59% | 534,708 |
| Mar 30, 2026 | 689.04 | 693.01 | 663.93 | 671.59 | 671.59 | -1.09% | 905,210 |
| Mar 27, 2026 | 692.26 | 693.85 | 677.96 | 679.00 | 679.00 | -1.88% | 527,979 |
| Mar 26, 2026 | 689.65 | 696.93 | 687.48 | 691.99 | 691.99 | 0.11% | 530,172 |
| Mar 25, 2026 | 685.48 | 692.79 | 681.80 | 691.21 | 691.21 | 1.33% | 570,144 |
| Mar 24, 2026 | 670.00 | 689.29 | 668.20 | 682.16 | 682.16 | 0.32% | 727,991 |
| Mar 23, 2026 | 705.85 | 706.73 | 678.75 | 680.00 | 680.00 | -3.81% | 1,225,141 |
| Mar 20, 2026 | 714.72 | 717.34 | 701.00 | 706.95 | 706.95 | -1.01% | 1,630,863 |
| Mar 19, 2026 | 719.08 | 728.00 | 707.01 | 714.15 | 714.15 | -1.47% | 846,588 |
| Mar 18, 2026 | 729.99 | 731.18 | 720.00 | 724.84 | 724.84 | 0.11% | 541,043 |
| Mar 17, 2026 | 734.44 | 736.87 | 720.80 | 724.03 | 724.03 | -1.62% | 749,680 |
| Mar 16, 2026 | 733.53 | 737.40 | 726.17 | 735.96 | 735.96 | 0.31% | 604,348 |
| Mar 13, 2026 | 739.95 | 746.89 | 728.34 | 733.71 | 733.71 | -0.35% | 473,534 |
| Mar 12, 2026 | 736.44 | 746.18 | 726.58 | 736.30 | 736.30 | 0.43% | 751,043 |
| Mar 11, 2026 | 730.74 | 742.10 | 728.57 | 733.18 | 733.18 | -0.24% | 585,527 |
| Mar 10, 2026 | 738.00 | 744.97 | 730.19 | 734.98 | 734.98 | -1.65% | 641,512 |
| Mar 9, 2026 | 763.00 | 765.58 | 744.57 | 747.34 | 747.34 | -1.16% | 904,872 |
| Mar 6, 2026 | 742.27 | 758.68 | 738.01 | 756.13 | 756.13 | 2.18% | 697,180 |
| Mar 5, 2026 | 749.64 | 751.94 | 734.36 | 740.01 | 740.01 | -1.83% | 873,131 |
| Mar 4, 2026 | 757.50 | 758.28 | 737.75 | 753.84 | 753.84 | -0.69% | 1,181,697 |
| Mar 3, 2026 | 768.85 | 774.00 | 751.87 | 759.11 | 759.11 | -1.16% | 1,284,374 |
| Mar 2, 2026 | 745.00 | 768.22 | 739.81 | 768.02 | 768.02 | 6.02% | 1,465,698 |
| 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 |