Northrop Grumman Corporation - NOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	594.3	609.32	609.32	610.11	593.1	605,728
September 29, 2025	598.31	593.99	593.99	604.13	591.51	777,141
September 26, 2025	588.9	594.42	594.42	594.96	586.85	410,158
September 25, 2025	590	585.77	585.77	593.75	582.49	1.05M
September 24, 2025	580.64	586.27	586.27	589.6	577	783,298
September 23, 2025	576	577.08	577.08	580.67	571.08	655,734
September 22, 2025	573.69	576.15	576.15	577.65	570.26	566,750
September 19, 2025	571.91	573.03	573.03	576.15	565.5	679,889
September 18, 2025	572	573.93	573.93	576.98	568.32	580,370
September 17, 2025	579.1	577.09	577.09	585	576.4	575,367
September 16, 2025	578	579.64	579.64	587.37	575.95	849,439
September 15, 2025	574	574.54	574.54	576.47	571.12	804,620
September 12, 2025	580.59	575.96	575.96	583.13	575.18	465,936
September 11, 2025	578.5	582.95	582.95	585.64	578	701,491
September 10, 2025	571.24	579.87	579.87	580.84	570	547,458
September 09, 2025	580.46	571.63	571.63	580.49	571.44	473,022
September 08, 2025	574.99	581.9	581.9	582.13	571.37	814,129
September 05, 2025	579.34	580.8	580.8	581.17	574.82	630,608
September 04, 2025	581.71	579.76	579.76	581.94	576	505,548
September 03, 2025	586.62	581.21	581.21	588.02	577.69	391,142
September 02, 2025	594.88	589.32	589.32	596.16	585.57	527,755
August 29, 2025	587.9	590.48	590.48	591.57	587.12	288,039
August 28, 2025	586.61	587.81	587.81	587.93	580.9	348,087
August 27, 2025	594.55	586.61	586.61	594.55	585.04	675,155
August 26, 2025	588.39	592.97	592.97	595.85	588.12	741,455
August 25, 2025	592	586.74	586.74	595.4	586.05	478,197
August 22, 2025	599.79	592.44	592.44	600.99	591.37	616,475
August 21, 2025	592.58	597.21	597.21	598.83	592.58	610,167
August 20, 2025	590.93	592.54	592.54	595.3	587.77	610,172
August 19, 2025	584	586.23	586.23	589.48	582.22	467,542
August 18, 2025	587.47	584.82	584.82	592.23	583.54	922,401
August 15, 2025	583.41	583.96	583.96	586.75	580.92	667,579
August 14, 2025	583.89	583.72	583.72	585.29	580.93	541,137
August 13, 2025	582.49	582.09	582.09	586.89	576.22	744,323
August 12, 2025	579.21	580.8	580.8	581.63	577.62	643,622
August 11, 2025	579.81	580.24	580.24	583.78	575.45	744,795
August 08, 2025	587.71	581.11	581.11	591.07	579.15	748,839
August 07, 2025	583.21	587.38	587.38	588.23	580	626,599
August 06, 2025	590	589.29	589.29	593.48	586.7	989,860
August 05, 2025	590.22	589.95	589.95	594.68	586.01	905,822
August 04, 2025	585.69	589.75	589.75	592.16	584.13	970,347
August 01, 2025	577.78	586.44	586.44	587.87	572.95	1.01M
July 31, 2025	572	576.61	576.61	577.38	568.89	760,164
July 30, 2025	572.94	572.81	572.81	573.81	568.71	661,030
July 29, 2025	571.4	573.22	573.22	573.3	568.19	681,931
July 28, 2025	569.24	568.62	568.62	570	563.64	679,713
July 25, 2025	568	569.74	569.74	570.16	563.3	632,162
July 24, 2025	568.25	568.48	568.48	576.86	566.58	974,627
July 23, 2025	562.35	568.5	568.5	568.67	551.8	1.25M
July 22, 2025	536.01	563.79	563.79	567.12	535.58	2.37M
July 21, 2025	518.31	515.29	515.29	523.98	514.39	832,867
July 18, 2025	523.35	519.04	519.04	528.14	515.64	851,219
July 17, 2025	519	523.83	523.83	525.52	518.64	620,709
July 16, 2025	516.84	519.7	519.7	520.78	514.06	479,331
July 15, 2025	519.4	516.82	516.82	523.46	516.82	444,931
July 14, 2025	517	521.11	521.11	523.76	513.33	790,441
July 11, 2025	512.84	514.6	514.6	515.15	508.38	646,031
July 10, 2025	506.41	514.09	514.09	514.96	506.1	473,110
July 09, 2025	505.81	507.94	507.94	508.41	502.3	597,757
July 08, 2025	501	504.85	504.85	506.93	500.84	539,192

Northrop Grumman Corporation (NOC) NYSE