Northrop Grumman Corporation (NOC)
NYSE: NOC · Real-Time Price · USD
582.07
-1.65 (-0.28%)
Aug 15, 2025, 9:45 AM - Market open
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 583.89 | 585.29 | 580.94 | 583.72 | 583.72 | 0.28% | 543,334 |
| Aug 13, 2025 | 582.49 | 586.89 | 576.22 | 582.09 | 582.09 | 0.22% | 745,676 |
| Aug 12, 2025 | 579.21 | 581.63 | 577.62 | 580.80 | 580.80 | 0.10% | 643,893 |
| Aug 11, 2025 | 579.81 | 583.78 | 575.45 | 580.24 | 580.24 | -0.15% | 744,795 |
| Aug 8, 2025 | 587.71 | 591.07 | 579.15 | 581.11 | 581.11 | -1.07% | 749,480 |
| Aug 7, 2025 | 583.21 | 588.23 | 580.00 | 587.38 | 587.38 | -0.32% | 626,641 |
| Aug 6, 2025 | 590.00 | 593.48 | 586.70 | 589.29 | 589.29 | -0.11% | 992,555 |
| Aug 5, 2025 | 590.22 | 594.68 | 586.01 | 589.95 | 589.95 | 0.03% | 905,822 |
| Aug 4, 2025 | 585.69 | 592.16 | 584.13 | 589.75 | 589.75 | 0.56% | 970,347 |
| Aug 1, 2025 | 577.14 | 587.88 | 572.95 | 586.44 | 586.44 | 1.70% | 1,006,502 |
| Jul 31, 2025 | 572.00 | 577.38 | 568.89 | 576.61 | 576.61 | 0.66% | 850,666 |
| Jul 30, 2025 | 572.94 | 573.81 | 568.71 | 572.81 | 572.81 | -0.07% | 661,769 |
| Jul 29, 2025 | 571.40 | 573.30 | 568.19 | 573.22 | 573.22 | 0.81% | 682,782 |
| Jul 28, 2025 | 569.24 | 570.00 | 563.64 | 568.62 | 568.62 | -0.20% | 679,713 |
| Jul 25, 2025 | 568.00 | 570.16 | 563.31 | 569.74 | 569.74 | 0.22% | 635,756 |
| Jul 24, 2025 | 568.25 | 576.86 | 566.58 | 568.48 | 568.48 | - | 974,954 |
| Jul 23, 2025 | 562.35 | 568.67 | 551.81 | 568.50 | 568.50 | 0.84% | 1,251,078 |
| Jul 22, 2025 | 536.01 | 567.12 | 535.52 | 563.79 | 563.79 | 9.41% | 2,395,123 |
| Jul 21, 2025 | 518.31 | 523.98 | 514.39 | 515.29 | 515.29 | -0.72% | 832,867 |
| Jul 18, 2025 | 523.35 | 528.27 | 515.64 | 519.04 | 519.04 | -0.91% | 874,064 |
| Jul 17, 2025 | 519.00 | 525.52 | 518.64 | 523.83 | 523.83 | 0.79% | 621,049 |
| Jul 16, 2025 | 516.84 | 520.78 | 514.06 | 519.70 | 519.70 | 0.56% | 483,661 |
| Jul 15, 2025 | 519.40 | 523.46 | 516.15 | 516.82 | 516.82 | -0.82% | 539,574 |
| Jul 14, 2025 | 517.00 | 523.76 | 513.33 | 521.11 | 521.11 | 1.27% | 790,441 |
| Jul 11, 2025 | 513.70 | 515.20 | 508.02 | 514.60 | 514.60 | 0.14% | 748,973 |
| Jul 10, 2025 | 506.55 | 514.93 | 504.98 | 513.87 | 513.87 | 1.17% | 624,131 |
| Jul 9, 2025 | 505.81 | 508.41 | 502.30 | 507.94 | 507.94 | 0.61% | 608,961 |
| Jul 8, 2025 | 501.00 | 506.93 | 500.84 | 504.85 | 504.85 | -0.60% | 669,571 |
| Jul 7, 2025 | 506.20 | 509.60 | 503.20 | 507.92 | 507.92 | 0.74% | 653,555 |
| Jul 3, 2025 | 500.26 | 505.19 | 498.61 | 504.20 | 504.20 | 1.06% | 381,831 |
| Jul 2, 2025 | 493.00 | 499.02 | 489.52 | 498.90 | 498.90 | -0.92% | 817,524 |
| Jul 1, 2025 | 499.95 | 504.81 | 496.38 | 503.53 | 503.53 | 0.71% | 651,573 |
| Jun 30, 2025 | 495.31 | 501.08 | 493.96 | 499.98 | 499.98 | 1.21% | 644,139 |
| Jun 27, 2025 | 490.95 | 494.68 | 489.26 | 494.00 | 494.00 | 0.07% | 874,362 |
| Jun 26, 2025 | 489.19 | 497.04 | 487.68 | 493.66 | 493.66 | 1.38% | 876,453 |
| Jun 25, 2025 | 488.00 | 488.46 | 483.84 | 486.92 | 486.92 | 0.60% | 724,829 |
| Jun 24, 2025 | 494.80 | 495.12 | 481.28 | 484.00 | 484.00 | -3.14% | 930,618 |
| Jun 23, 2025 | 500.81 | 508.32 | 496.44 | 499.67 | 499.67 | 0.40% | 978,833 |
| Jun 20, 2025 | 496.62 | 499.86 | 488.00 | 497.70 | 497.70 | 0.62% | 916,352 |
| Jun 18, 2025 | 504.42 | 506.60 | 493.58 | 494.65 | 494.65 | -1.85% | 792,680 |
| Jun 17, 2025 | 502.00 | 505.85 | 498.06 | 503.97 | 503.97 | 1.30% | 764,299 |
| Jun 16, 2025 | 510.81 | 515.00 | 495.58 | 497.52 | 497.52 | -3.72% | 1,168,662 |
| Jun 13, 2025 | 504.00 | 519.43 | 503.20 | 516.72 | 516.72 | 3.94% | 1,843,953 |
| Jun 12, 2025 | 488.82 | 497.32 | 487.95 | 497.13 | 497.13 | 1.77% | 635,177 |
| Jun 11, 2025 | 483.57 | 488.71 | 472.02 | 488.46 | 488.46 | -0.07% | 895,249 |
| Jun 10, 2025 | 491.53 | 491.53 | 486.64 | 488.80 | 488.80 | -0.52% | 535,908 |
| Jun 9, 2025 | 490.00 | 492.11 | 483.76 | 491.36 | 491.36 | 0.40% | 617,716 |
| Jun 6, 2025 | 488.59 | 491.43 | 486.56 | 489.41 | 489.41 | 0.26% | 372,476 |
| Jun 5, 2025 | 492.95 | 492.95 | 484.53 | 488.12 | 488.12 | -0.65% | 634,320 |
| Jun 4, 2025 | 490.00 | 495.90 | 488.05 | 491.29 | 491.29 | 0.63% | 766,889 |