Northrop Grumman Corp. NOC
NYSE · United States · Electronic Technology
$484.53+1.05 (+0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $484.68 | +0.25% | $483.51 | $486.58 | $483.08 | 68.60K |
| 2026-09-30 | $483.48 | -4.19% | $483.00 | $488.46 | $479.90 | 1.48M |
| 2026-09-29 | $504.61 | -0.24% | $503.22 | $508.75 | $502.10 | 694.20K |
| 2026-09-28 | $505.80 | -0.92% | $509.05 | $513.84 | $503.94 | 557.50K |
| 2026-09-25 | $510.52 | +0.30% | $509.10 | $513.23 | $507.01 | 535.40K |
| 2026-09-24 | $508.98 | -1.06% | $514.65 | $518.81 | $508.43 | 536.90K |
| 2026-09-23 | $514.42 | +0.89% | $510.46 | $520.80 | $510.07 | 851.90K |
| 2026-09-22 | $509.86 | -3.19% | $527.15 | $529.00 | $505.75 | 1.00M |
| 2026-09-21 | $526.66 | -0.14% | $524.49 | $527.03 | $517.47 | 1.08M |
| 2026-09-18 | $527.39 | +0.65% | $523.68 | $528.27 | $519.90 | 1.26M |
| 2026-09-17 | $524.00 | -1.28% | $530.21 | $534.86 | $518.34 | 1.10M |
| 2026-09-16 | $530.78 | -0.09% | $530.00 | $534.40 | $527.23 | 538.00K |
| 2026-09-15 | $531.25 | +0.73% | $529.31 | $536.62 | $524.36 | 771.20K |
| 2026-09-14 | $527.39 | +1.62% | $524.37 | $534.30 | $521.01 | 887.20K |
| 2026-09-11 | $518.97 | 0.00% | $522.00 | $523.01 | $515.25 | 588.10K |
| 2026-09-10 | $518.95 | +0.66% | $517.05 | $523.38 | $516.00 | 934.00K |
| 2026-09-09 | $515.57 | -0.58% | $521.67 | $526.94 | $515.51 | 698.50K |
| 2026-09-08 | $518.58 | +0.70% | $516.00 | $523.67 | $515.06 | 1.21M |
| 2026-09-04 | $514.98 | -2.51% | $525.56 | $525.56 | $512.54 | 912.20K |
| 2026-09-03 | $528.24 | +0.84% | $529.20 | $534.70 | $521.66 | 874.10K |
| 2026-09-02 | $523.82 | -1.71% | $534.84 | $535.86 | $523.72 | 759.30K |
| 2026-09-01 | $532.91 | -1.26% | $543.10 | $549.77 | $530.13 | 499.30K |
| 2026-08-31 | $539.70 | -1.08% | $539.63 | $541.30 | $537.00 | 764.90K |
| 2026-08-28 | $545.57 | +0.08% | $547.37 | $547.68 | $542.79 | 392.90K |
| 2026-08-27 | $545.13 | -0.88% | $547.06 | $548.31 | $542.74 | 814.00K |
| 2026-08-26 | $549.95 | +1.37% | $543.08 | $553.61 | $543.08 | 561.20K |
| 2026-08-25 | $542.52 | -1.23% | $547.82 | $549.79 | $540.04 | 554.00K |
| 2026-08-24 | $549.28 | -0.32% | $553.00 | $553.00 | $546.50 | 440.90K |
| 2026-08-21 | $551.03 | -2.28% | $566.14 | $567.51 | $550.18 | 926.70K |
| 2026-08-20 | $563.86 | -3.26% | $580.74 | $586.00 | $563.43 | 1.24M |
| 2026-08-19 | $582.84 | -1.07% | $583.35 | $591.55 | $578.85 | 671.70K |
| 2026-08-18 | $589.14 | +3.32% | $579.07 | $594.51 | $576.20 | 763.80K |
| 2026-08-17 | $570.20 | -2.67% | $581.85 | $584.96 | $569.25 | 659.80K |
| 2026-08-14 | $585.87 | +1.94% | $579.36 | $586.36 | $574.44 | 599.20K |
| 2026-08-13 | $574.74 | -0.45% | $578.72 | $579.94 | $571.92 | 409.50K |
| 2026-08-12 | $577.32 | +0.28% | $571.07 | $580.04 | $569.51 | 626.60K |
| 2026-08-11 | $575.69 | -0.38% | $575.94 | $580.75 | $572.98 | 430.40K |
| 2026-08-10 | $577.89 | +1.10% | $575.00 | $581.59 | $573.11 | 643.00K |
| 2026-08-07 | $571.58 | +0.68% | $566.80 | $572.75 | $560.54 | 442.90K |
| 2026-08-06 | $567.74 | +1.84% | $563.81 | $568.68 | $559.00 | 603.90K |
| 2026-08-05 | $557.47 | +1.07% | $555.88 | $557.57 | $549.77 | 627.90K |
| 2026-08-04 | $551.55 | +0.56% | $547.77 | $555.00 | $541.09 | 753.10K |
| 2026-08-03 | $548.47 | +1.10% | $546.02 | $557.61 | $543.53 | 672.80K |
| 2026-07-31 | $542.48 | +1.43% | $534.85 | $545.22 | $530.08 | 852.90K |
| 2026-07-30 | $534.85 | -0.04% | $529.07 | $535.03 | $519.77 | 774.60K |
| 2026-07-29 | $535.05 | -2.58% | $554.35 | $554.93 | $534.24 | 760.30K |
| 2026-07-28 | $549.22 | +0.30% | $558.00 | $565.42 | $548.58 | 944.00K |
| 2026-07-27 | $547.58 | +0.98% | $542.44 | $552.00 | $542.22 | 680.10K |
| 2026-07-24 | $542.24 | +1.64% | $535.50 | $544.67 | $534.45 | 654.90K |
| 2026-07-23 | $533.48 | +1.56% | $537.19 | $546.76 | $526.36 | 1.08M |
| 2026-07-22 | $525.28 | +2.54% | $523.09 | $535.64 | $518.47 | 1.06M |
| 2026-07-21 | $512.29 | -2.23% | $490.00 | $514.14 | $479.02 | 2.45M |
| 2026-07-20 | $523.96 | +0.46% | $523.48 | $533.07 | $522.75 | 1.03M |
| 2026-07-17 | $521.57 | +0.56% | $525.07 | $538.96 | $520.66 | 1.05M |
| 2026-07-16 | $518.65 | -1.25% | $525.81 | $529.44 | $517.16 | 1.27M |
| 2026-07-15 | $525.22 | -0.65% | $531.88 | $535.92 | $524.87 | 824.50K |
| 2026-07-14 | $528.67 | -2.43% | $536.88 | $544.11 | $527.94 | 773.50K |
| 2026-07-13 | $541.82 | +0.41% | $540.52 | $545.54 | $536.85 | 633.60K |
| 2026-07-10 | $539.63 | +1.39% | $534.67 | $541.08 | $529.94 | 455.70K |
| 2026-07-09 | $532.23 | -2.36% | $537.55 | $539.65 | $528.02 | 938.00K |
| 2026-07-08 | $545.11 | -0.72% | $546.04 | $548.15 | $539.00 | 955.40K |
| 2026-07-07 | $549.04 | +0.24% | $551.04 | $552.63 | $544.28 | 702.80K |
| 2026-07-06 | $547.75 | -0.23% | $547.00 | $548.51 | $537.37 | 917.80K |
| 2026-07-02 | $549.01 | +5.59% | $527.89 | $549.01 | $527.89 | 1.74M |
| 2026-07-01 | $519.95 | +2.09% | $514.44 | $525.31 | $511.08 | 902.80K |
| 2026-06-30 | $509.31 | +2.68% | $499.76 | $509.57 | $495.10 | 1.29M |
| 2026-06-29 | $496.02 | -0.80% | $502.00 | $503.81 | $493.84 | 1.15M |
| 2026-06-26 | $500.03 | +0.14% | $501.75 | $507.28 | $498.13 | 1.58M |
| 2026-06-25 | $499.33 | -0.73% | $501.00 | $512.44 | $498.75 | 774.80K |
| 2026-06-24 | $503.01 | -1.99% | $515.14 | $517.13 | $502.77 | 1.22M |
| 2026-06-23 | $513.22 | +1.16% | $519.07 | $519.63 | $509.48 | 790.80K |
| 2026-06-22 | $507.33 | -2.72% | $515.59 | $516.07 | $503.68 | 1.12M |
| 2026-06-18 | $521.50 | -5.21% | $552.14 | $553.50 | $515.38 | 2.40M |
| 2026-06-17 | $550.15 | -0.19% | $549.00 | $558.80 | $544.35 | 709.40K |
| 2026-06-16 | $551.21 | +1.19% | $545.90 | $554.20 | $544.35 | 741.20K |
| 2026-06-15 | $544.73 | -1.02% | $542.35 | $546.07 | $536.74 | 1.07M |
| 2026-06-12 | $550.33 | -0.40% | $553.00 | $554.06 | $546.99 | 800.70K |
| 2026-06-11 | $552.52 | +1.91% | $543.87 | $559.70 | $541.38 | 896.90K |
| 2026-06-10 | $542.14 | -1.19% | $552.90 | $552.92 | $541.00 | 751.20K |
| 2026-06-09 | $548.67 | +1.45% | $538.35 | $548.75 | $537.44 | 968.20K |
| 2026-06-08 | $540.81 | -0.66% | $542.03 | $546.86 | $531.50 | 1.03M |
| 2026-06-05 | $544.40 | -0.14% | $550.00 | $551.96 | $540.17 | 1.07M |
| 2026-06-04 | $545.17 | +3.63% | $532.50 | $545.43 | $531.33 | 1.01M |
| 2026-06-03 | $526.06 | -1.96% | $533.54 | $538.43 | $525.73 | 1.22M |
| 2026-06-02 | $536.59 | -0.49% | $535.17 | $538.43 | $531.80 | 1.33M |
| 2026-06-01 | $539.22 | -4.34% | $559.93 | $559.93 | $538.62 | 1.32M |
| 2026-05-29 | $563.68 | +0.78% | $561.31 | $563.93 | $551.03 | 1.98M |
| 2026-05-28 | $559.29 | +1.44% | $552.26 | $560.55 | $551.34 | 1.06M |
| 2026-05-27 | $551.34 | -0.98% | $552.35 | $555.49 | $548.55 | 520.70K |
| 2026-05-26 | $556.80 | +0.22% | $557.73 | $558.99 | $550.34 | 606.90K |