NYSE : NOC
Northrop Grumman Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 562.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 79.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northrop Grumman Corporation (NOC) closed at 556.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 558.09 | 559.37 | 552.3 | 556.67 | 205,671 | -0.16% |
| 2026-10-30 | 570.64 | 575.55 | 556.59 | 557.54 | 987,645 | -0.86% |
| 2026-10-29 | 563.26 | 569 | 560.18 | 562.36 | 1,073,126 | +1.73% |
| 2026-10-28 | 547.69 | 555 | 545 | 552.77 | 724,978 | +0.28% |
| 2026-10-27 | 562.8 | 566.56 | 550.36 | 551.23 | 901,430 | -2.51% |
| 2026-10-26 | 553.86 | 566.48 | 553.86 | 565.41 | 791,815 | +2.53% |
| 2026-10-23 | 546.59 | 553.5 | 541.35 | 551.44 | 819,050 | -0.16% |
| 2026-10-22 | 544.7 | 556.56 | 542.5 | 552.35 | 1,062,403 | +2.42% |
| 2026-10-21 | 537.2 | 544.33 | 535 | 539.31 | 1,188,788 | +0.99% |
| 2026-10-20 | 523.64 | 550.89 | 523.64 | 534 | 2,082,642 | +4.57% |
| 2026-10-19 | 511 | 517.12 | 508.5 | 510.65 | 1,024,799 | -1.77% |
| 2026-10-16 | 505.97 | 520.57 | 503.75 | 519.86 | 1,304,278 | +4.05% |
| 2026-10-15 | 505.61 | 508.09 | 496.59 | 499.63 | 1,288,179 | +0.79% |
| 2026-10-14 | 485.6 | 499.26 | 483.24 | 495.69 | 1,188,393 | +2.97% |
| 2026-10-13 | 486.79 | 487.26 | 479 | 481.38 | 784,686 | -0.75% |
| 2026-10-12 | 482.69 | 486.63 | 480.5 | 485 | 572,052 | +0.89% |
| 2026-10-09 | 480.04 | 484.135 | 478.36 | 480.72 | 607,912 | -0.78% |
| 2026-10-08 | 474.82 | 486.935 | 471.355 | 484.48 | 1,079,157 | +2.33% |
| 2026-10-07 | 484.58 | 485.56 | 472.97 | 473.46 | 711,556 | -2.00% |
| 2026-10-06 | 476.39 | 485.7 | 474 | 483.11 | 1,010,214 | +1.47% |
| 2026-10-05 | 479.98 | 480.66 | 473.951 | 476.11 | 1,199,087 | -0.40% |
| 2026-10-02 | 478.94 | 481.86 | 470.06 | 478 | 2,668,900 | -0.83% |
| 2026-10-01 | 483.51 | 486.82 | 481.4 | 482 | 1,038,178 | -0.31% |
| 2026-09-30 | 483 | 488.46 | 479.9 | 483.48 | 1,458,729 | -4.19% |
| 2026-09-29 | 503.22 | 508.75 | 502.1 | 504.61 | 572,992 | -0.24% |
| 2026-09-28 | 509.05 | 513.84 | 503.94 | 505.8 | 541,505 | -0.92% |
| 2026-09-25 | 509.1 | 513.225 | 507.01 | 510.52 | 532,839 | +0.30% |
| 2026-09-24 | 514.65 | 518.81 | 508.43 | 508.98 | 520,961 | -1.06% |
| 2026-09-23 | 510.46 | 520.8 | 510.07 | 514.42 | 844,265 | +0.89% |
| 2026-09-22 | 527.15 | 529 | 505.751 | 509.86 | 976,859 | -3.19% |
| 2026-09-21 | 524.49 | 527.03 | 517.47 | 526.66 | 1,076,940 | -0.14% |
| 2026-09-18 | 523.68 | 528.27 | 519.9 | 527.39 | 1,223,307 | +0.65% |
| 2026-09-17 | 530.21 | 534.86 | 518.335 | 524 | 1,099,156 | -1.28% |
| 2026-09-16 | 530 | 534.4 | 527.23 | 530.78 | 537,902 | -0.09% |
| 2026-09-15 | 529.31 | 536.62 | 524.36 | 531.25 | 766,036 | +0.73% |
| 2026-09-14 | 524.37 | 534.3 | 521.01 | 527.39 | 852,407 | +1.62% |
| 2026-09-11 | 522 | 523.014 | 515.245 | 518.97 | 568,966 | +0.00% |
| 2026-09-10 | 517.05 | 523.38 | 516 | 518.95 | 796,672 | +0.66% |
| 2026-09-09 | 521.67 | 526.94 | 515.51 | 515.57 | 690,464 | -0.58% |
| 2026-09-08 | 516 | 523.67 | 515.06 | 518.58 | 1,104,939 | +0.70% |
| 2026-09-04 | 525.56 | 525.56 | 512.54 | 514.98 | 739,043 | -2.51% |
| 2026-09-03 | 529.2 | 534.7 | 521.66 | 528.24 | 682,216 | +0.84% |
| 2026-09-02 | 534.84 | 535.86 | 523.72 | 523.82 | 723,321 | -1.71% |
| 2026-09-01 | 543.1 | 549.77 | 530.13 | 532.91 | 481,351 | -1.26% |
| 2026-08-31 | 539.63 | 541.299 | 537 | 539.7 | 704,770 | -0.63% |
| 2026-08-28 | 547.37 | 547.675 | 542.785 | 545.57 | 392,947 | +0.08% |
| 2026-08-27 | 547.06 | 548.305 | 542.74 | 545.13 | 814,433 | -0.88% |
| 2026-08-26 | 543.08 | 553.61 | 543.08 | 549.95 | 561,369 | +1.37% |
| 2026-08-25 | 547.82 | 549.79 | 540.04 | 542.52 | 554,207 | -1.23% |
| 2026-08-24 | 553 | 553 | 546.5 | 549.28 | 440,972 | -0.32% |
| 2026-08-21 | 566.14 | 567.505 | 550.18 | 551.03 | 926,938 | -2.28% |
| 2026-08-20 | 580.74 | 586 | 563.425 | 563.86 | 1,236,277 | -3.26% |
| 2026-08-19 | 583.35 | 591.545 | 578.85 | 582.84 | 671,754 | -1.07% |
| 2026-08-18 | 579.07 | 594.51 | 576.2 | 589.14 | 764,077 | +3.32% |
| 2026-08-17 | 581.85 | 584.963 | 569.245 | 570.2 | 660,153 | -2.67% |
| 2026-08-14 | 579.36 | 586.36 | 574.44 | 585.87 | 599,413 | +1.94% |
| 2026-08-13 | 578.72 | 579.94 | 571.92 | 574.74 | 409,576 | -0.45% |
| 2026-08-12 | 571.07 | 580.035 | 569.51 | 577.32 | 626,627 | +0.28% |
| 2026-08-11 | 575.94 | 580.75 | 572.98 | 575.69 | 430,424 | -0.38% |
| 2026-08-10 | 575 | 581.59 | 573.11 | 577.89 | 643,270 | +1.10% |
| 2026-08-07 | 566.8 | 572.75 | 560.54 | 571.58 | 442,997 | +0.68% |
| 2026-08-06 | 563.81 | 568.68 | 559 | 567.74 | 604,025 | +1.84% |
| 2026-08-05 | 555.88 | 557.57 | 549.77 | 557.47 | 628,222 | +1.07% |
| 2026-08-04 | 547.77 | 555 | 541.09 | 551.55 | 753,095 | +0.56% |
| 2026-08-03 | 546.02 | 557.61 | 543.53 | 548.47 | 673,029 | +1.10% |
| 2026-07-31 | 534.85 | 545.22 | 530.08 | 542.48 | 852,894 | +1.43% |
| 2026-07-30 | 529.07 | 535.03 | 519.77 | 534.85 | 774,928 | -0.04% |
| 2026-07-29 | 554.35 | 554.933 | 534.24 | 535.05 | 760,952 | -2.58% |
| 2026-07-28 | 558 | 565.42 | 548.58 | 549.22 | 944,461 | +0.30% |
| 2026-07-27 | 542.44 | 552 | 542.22 | 547.58 | 680,276 | +0.98% |
| 2026-07-24 | 535.5 | 544.67 | 534.447 | 542.24 | 655,186 | +1.64% |
| 2026-07-23 | 537.19 | 546.76 | 526.36 | 533.48 | 1,084,013 | +1.56% |
| 2026-07-22 | 523.09 | 535.64 | 518.465 | 525.28 | 1,056,525 | +2.54% |
| 2026-07-21 | 490 | 514.14 | 479.02 | 512.29 | 2,446,952 | -2.23% |
| 2026-07-20 | 523.48 | 533.065 | 522.745 | 523.96 | 1,032,049 | +0.46% |
| 2026-07-17 | 525.07 | 538.96 | 520.66 | 521.57 | 1,047,626 | +0.56% |
| 2026-07-16 | 525.81 | 529.44 | 517.16 | 518.65 | 1,270,191 | -1.25% |
| 2026-07-15 | 531.88 | 535.92 | 524.87 | 525.22 | 824,641 | -0.65% |
| 2026-07-14 | 536.88 | 544.11 | 527.94 | 528.67 | 773,506 | -2.43% |
| 2026-07-13 | 540.52 | 545.54 | 536.85 | 541.82 | 633,639 | +0.41% |
| 2026-07-10 | 534.67 | 541.08 | 529.935 | 539.63 | 455,886 | +1.39% |
| 2026-07-09 | 537.55 | 539.65 | 528.02 | 532.23 | 938,269 | -2.36% |
| 2026-07-08 | 546.04 | 548.15 | 539 | 545.11 | 955,393 | -0.72% |
| 2026-07-07 | 551.04 | 552.625 | 544.275 | 549.04 | 702,946 | +0.24% |
| 2026-07-06 | 547 | 548.51 | 537.37 | 547.75 | 917,811 | -0.23% |
| 2026-07-02 | 527.89 | 549.01 | 527.89 | 549.01 | 1,741,918 | +5.59% |
| 2026-07-01 | 514.44 | 525.31 | 511.08 | 519.95 | 902,805 | +2.09% |
| 2026-06-30 | 499.76 | 509.57 | 495.1 | 509.31 | 1,293,486 | +2.68% |
| 2026-06-29 | 502 | 503.81 | 493.84 | 496.02 | 1,149,509 | -0.80% |
| 2026-06-26 | 501.75 | 507.28 | 498.13 | 500.03 | 1,584,491 | +0.14% |
| 2026-06-25 | 501 | 512.435 | 498.75 | 499.33 | 775,307 | -0.73% |
| 2026-06-24 | 515.14 | 517.13 | 502.77 | 503.01 | 1,222,611 | -1.99% |
| 2026-06-23 | 519.07 | 519.63 | 509.48 | 513.22 | 790,758 | +1.16% |
| 2026-06-22 | 515.59 | 516.07 | 503.68 | 507.33 | 1,122,977 | -2.72% |
| 2026-06-18 | 552.14 | 553.5 | 515.38 | 521.5 | 2,402,885 | -5.21% |
| 2026-06-17 | 549 | 558.8 | 544.35 | 550.15 | 709,547 | -0.19% |
| 2026-06-16 | 545.9 | 554.2 | 544.35 | 551.21 | 741,415 | +1.19% |
| 2026-06-15 | 542.35 | 546.07 | 536.74 | 544.73 | 1,073,731 | -1.02% |
| 2026-06-12 | 553 | 554.06 | 546.99 | 550.33 | 800,971 | -0.40% |
| 2026-06-11 | 543.87 | 559.7 | 541.378 | 552.52 | 896,876 | +1.91% |
| 2026-06-10 | 552.9 | 552.92 | 541 | 542.14 | 751,210 | -1.19% |
| 2026-06-09 | 538.35 | 548.75 | 537.44 | 548.67 | 968,157 | +1.45% |
| 2026-06-08 | 542.03 | 546.86 | 531.5 | 540.81 | 1,033,213 | -0.66% |
| 2026-06-05 | 550 | 551.96 | 540.165 | 544.4 | 1,069,825 | -0.14% |
| 2026-06-04 | 532.5 | 545.43 | 531.33 | 545.17 | 1,014,259 | +3.63% |
| 2026-06-03 | 533.54 | 538.43 | 525.73 | 526.06 | 1,220,882 | -1.96% |
| 2026-06-02 | 535.17 | 538.425 | 531.8 | 536.59 | 1,333,447 | -0.49% |
| 2026-06-01 | 559.93 | 559.93 | 538.62 | 539.22 | 1,321,747 | -3.92% |
| 2026-05-29 | 561.31 | 563.93 | 551.03 | 563.68 | 1,975,853 | +0.78% |
| 2026-05-28 | 552.26 | 560.55 | 551.34 | 559.29 | 1,060,239 | +1.44% |
| 2026-05-27 | 552.35 | 555.49 | 548.55 | 551.34 | 520,732 | -0.98% |
| 2026-05-26 | 557.73 | 558.99 | 550.34 | 556.8 | 607,115 | +0.22% |
| 2026-05-22 | 552.54 | 557.69 | 550.49 | 555.58 | 652,267 | +0.73% |
| 2026-05-21 | 553.62 | 555.96 | 546.76 | 551.58 | 799,528 | -0.11% |
| 2026-05-20 | 556.06 | 556.06 | 547.565 | 552.17 | 966,274 | -0.75% |
| 2026-05-19 | 552.95 | 557.09 | 550.08 | 556.34 | 829,898 | +1.15% |
| 2026-05-18 | 540 | 552.75 | 539 | 550 | 1,286,227 | +1.72% |
| 2026-05-15 | 548.72 | 552.8 | 539.14 | 540.69 | 648,912 | -1.45% |
| 2026-05-14 | 553.54 | 555.97 | 547.285 | 548.65 | 524,720 | -0.57% |
| 2026-05-13 | 554.35 | 554.35 | 544.1 | 551.8 | 568,213 | -1.16% |