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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 551.50 | 552.28 | 544.16 | 548.97 | 548.97 | -0.73% | 726,882 |
| Dec 4, 2025 | 552.84 | 560.00 | 551.56 | 553.00 | 553.00 | -0.06% | 638,471 |
| Dec 3, 2025 | 549.56 | 554.52 | 546.49 | 553.32 | 553.32 | 1.16% | 788,325 |
| Dec 2, 2025 | 546.68 | 551.28 | 545.17 | 546.97 | 546.97 | 0.27% | 763,963 |
| Dec 1, 2025 | 567.73 | 568.50 | 543.66 | 545.51 | 545.51 | -4.67% | 794,448 |
| Nov 28, 2025 | 567.35 | 573.68 | 566.63 | 572.25 | 569.94 | 0.91% | 421,752 |
| Nov 26, 2025 | 569.61 | 582.60 | 567.08 | 567.11 | 564.82 | -0.41% | 445,835 |
| Nov 25, 2025 | 565.70 | 574.50 | 565.70 | 569.42 | 567.12 | 0.68% | 919,543 |
| Nov 24, 2025 | 562.92 | 566.27 | 560.00 | 565.56 | 563.28 | -0.20% | 731,697 |
| Nov 21, 2025 | 568.28 | 571.67 | 563.08 | 566.70 | 564.41 | -0.11% | 943,949 |
| Nov 20, 2025 | 570.88 | 573.26 | 563.51 | 567.35 | 565.06 | 0.42% | 688,174 |
| Nov 19, 2025 | 560.39 | 567.20 | 557.46 | 565.00 | 562.72 | -0.31% | 665,424 |
| Nov 18, 2025 | 565.00 | 573.31 | 564.18 | 566.76 | 564.47 | 0.66% | 1,047,053 |
| Nov 17, 2025 | 559.98 | 563.08 | 556.29 | 563.03 | 560.76 | 0.90% | 913,005 |
| Nov 14, 2025 | 557.75 | 562.03 | 553.37 | 558.00 | 555.75 | - | 742,576 |
| Nov 13, 2025 | 563.24 | 563.41 | 556.84 | 558.00 | 555.75 | -0.10% | 828,402 |
| Nov 12, 2025 | 565.18 | 569.15 | 558.40 | 558.57 | 556.32 | -1.44% | 669,774 |
| Nov 11, 2025 | 564.48 | 570.79 | 559.00 | 566.74 | 564.45 | 0.67% | 743,405 |
| Nov 10, 2025 | 564.80 | 567.06 | 557.39 | 562.98 | 560.71 | -0.99% | 1,075,772 |
| Nov 7, 2025 | 571.97 | 571.97 | 562.44 | 568.61 | 566.31 | -0.59% | 646,062 |
| Nov 6, 2025 | 570.00 | 578.04 | 569.95 | 571.96 | 569.65 | 0.26% | 610,823 |
| Nov 5, 2025 | 572.77 | 579.53 | 569.74 | 570.50 | 568.20 | -1.15% | 535,803 |
| Nov 4, 2025 | 574.49 | 579.59 | 568.40 | 577.14 | 574.81 | 0.30% | 494,370 |
| Nov 3, 2025 | 580.44 | 581.19 | 571.68 | 575.41 | 573.09 | -1.38% | 657,827 |
| Oct 31, 2025 | 579.15 | 586.63 | 575.82 | 583.45 | 581.09 | 0.84% | 840,195 |
| Oct 30, 2025 | 585.94 | 591.73 | 577.74 | 578.60 | 576.26 | -1.09% | 1,103,098 |
| Oct 29, 2025 | 590.00 | 594.22 | 582.51 | 584.99 | 582.63 | -1.69% | 723,541 |
| Oct 28, 2025 | 594.50 | 598.95 | 591.24 | 595.05 | 592.65 | -0.15% | 714,928 |
| Oct 27, 2025 | 604.87 | 605.65 | 595.00 | 595.95 | 593.54 | -1.59% | 501,263 |
| Oct 24, 2025 | 606.35 | 608.50 | 597.08 | 605.58 | 603.14 | -0.03% | 564,834 |
| Oct 23, 2025 | 599.73 | 609.82 | 598.01 | 605.74 | 603.29 | 1.55% | 655,583 |
| Oct 22, 2025 | 597.07 | 605.96 | 595.65 | 596.48 | 594.07 | -0.48% | 1,122,830 |
| Oct 21, 2025 | 589.96 | 604.89 | 571.36 | 599.35 | 596.93 | -0.44% | 1,750,875 |
| Oct 20, 2025 | 599.66 | 602.90 | 596.21 | 602.00 | 599.57 | 1.26% | 1,084,102 |
| Oct 17, 2025 | 597.00 | 601.65 | 591.68 | 594.50 | 592.10 | -0.75% | 825,196 |
| Oct 16, 2025 | 611.00 | 611.80 | 597.60 | 598.98 | 596.56 | -1.63% | 781,930 |
| Oct 15, 2025 | 625.05 | 627.05 | 600.08 | 608.93 | 606.47 | -2.87% | 666,900 |
| Oct 14, 2025 | 619.48 | 627.41 | 618.07 | 626.93 | 624.40 | 1.30% | 437,591 |
| Oct 13, 2025 | 619.97 | 624.06 | 616.90 | 618.88 | 616.38 | -0.74% | 452,758 |
| Oct 10, 2025 | 633.36 | 635.25 | 619.41 | 623.49 | 620.97 | -1.81% | 660,101 |
| Oct 9, 2025 | 638.00 | 640.90 | 631.37 | 635.01 | 632.45 | -0.46% | 1,007,665 |
| Oct 8, 2025 | 630.00 | 638.54 | 625.55 | 637.95 | 635.37 | 2.63% | 939,163 |
| Oct 7, 2025 | 622.85 | 627.81 | 618.40 | 621.63 | 619.12 | 0.50% | 838,233 |
| Oct 6, 2025 | 609.12 | 619.71 | 609.00 | 618.52 | 616.02 | 1.47% | 540,307 |
| Oct 3, 2025 | 607.00 | 610.64 | 605.30 | 609.54 | 607.08 | 0.75% | 435,952 |
| Oct 2, 2025 | 603.80 | 607.26 | 601.96 | 605.01 | 602.57 | -0.07% | 453,946 |
| Oct 1, 2025 | 607.22 | 610.85 | 603.01 | 605.42 | 602.98 | -0.64% | 558,360 |
| Sep 30, 2025 | 593.10 | 610.12 | 593.10 | 609.32 | 606.86 | 2.58% | 803,097 |
| Sep 29, 2025 | 598.31 | 604.13 | 591.51 | 593.99 | 591.59 | -0.09% | 777,141 |
| Sep 26, 2025 | 589.49 | 594.96 | 586.85 | 594.52 | 592.12 | 1.49% | 511,016 |