Northrop Grumman Corporation - NOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	571.97	568.61	568.61	571.97	562.44	644,887
November 06, 2025	570	571.96	571.96	578.04	569.95	610,383
November 05, 2025	572.77	570.32	570.32	579.41	569.74	411,480
November 04, 2025	571.96	576.94	576.94	579.59	568.4	380,683
November 03, 2025	580.44	575.41	575.41	581.19	571.68	657,827
October 31, 2025	579.15	583.57	583.57	586.63	576.28	537,405
October 30, 2025	585.94	578.44	578.44	591.7	577.82	944,674
October 29, 2025	590	584.99	584.99	594.22	582.51	722,905
October 28, 2025	594.5	595.05	595.05	598.95	591.24	706,204
October 27, 2025	604.87	595.95	595.95	605.65	595	501,263
October 24, 2025	606.35	605.58	605.58	608.5	597.08	564,010
October 23, 2025	598.92	605.79	605.79	609.82	598.01	557,024
October 22, 2025	597.07	596.32	596.32	605.96	595.66	943,653
October 21, 2025	589.96	599.35	599.35	604.89	571.36	1.73M
October 20, 2025	599.66	602	602	602.9	596.21	1.08M
October 17, 2025	597	594.56	594.56	601.65	591.68	617,723
October 16, 2025	611	598.98	598.98	611.8	597.6	749,658
October 15, 2025	625.05	608.93	608.93	627.05	600.08	661,298
October 14, 2025	619.48	626.93	626.93	627.41	618.07	407,613
October 13, 2025	619.97	618.88	618.88	624.05	616.9	452,758
October 10, 2025	633.36	623.49	623.49	635.25	619.41	659,471
October 09, 2025	638	635.01	635.01	640.9	631.37	1.01M
October 08, 2025	630	637.95	637.95	638.54	625.55	935,284
October 07, 2025	622.85	621.63	621.63	627.81	618.4	836,306
October 06, 2025	609.12	618.52	618.52	619.71	609	540,307
October 03, 2025	607	609.54	609.54	610.64	605.3	433,154
October 02, 2025	603.8	605.01	605.01	607.26	601.96	452,812
October 01, 2025	607.22	605.42	605.42	610.85	603.01	547,465
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

Northrop Grumman Corporation (NOC) NYSE