Northrop Grumman Corporation - NOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	736.21	723.56	723.56	736.21	718.01	726,902
February 19, 2026	727.26	736.87	736.87	745.55	727.26	819,342
February 18, 2026	709.97	724.7	724.7	725.34	702.49	963,512
February 17, 2026	701.54	701.26	701.26	708	698.73	367,462
February 13, 2026	706.97	702.57	702.57	707.5	697.23	521,490
February 12, 2026	680.75	694.92	694.92	696.72	679.92	629,770
February 11, 2026	682.34	678.83	678.83	688.11	674.84	785,189
February 10, 2026	700.75	684.85	684.85	700.75	684.81	775,435
February 09, 2026	712.15	698.02	698.02	715.61	698	694,076
February 06, 2026	702	709.11	709.11	711.88	699.53	590,421
February 05, 2026	680.25	696.5	696.5	704.18	679	822,326
February 04, 2026	708.7	689.75	689.75	709.39	677.39	1.55M
February 03, 2026	690.3	704.98	704.98	707.47	685.5	902,535
February 02, 2026	685	685.02	685.02	690.47	675.4	1.18M
January 30, 2026	688	692.26	692.26	697.67	681.1	898,433
January 29, 2026	697.81	695.35	695.35	705.45	686.05	1.01M
January 28, 2026	674.46	689.5	689.5	690.73	664	941,927
January 27, 2026	649.65	678.74	678.74	683.01	636	1.36M
January 26, 2026	670	660.97	660.97	671.45	659.11	1.02M
January 23, 2026	676.46	672.95	672.95	676.46	668.51	597,317
January 22, 2026	661.18	670.39	670.39	671	660	471,904
January 21, 2026	658.97	664.16	664.16	669.63	654.66	926,403
January 20, 2026	665.93	657.3	657.3	674.75	653.02	997,651
January 16, 2026	657.6	666.9	666.9	669.68	657.26	966,072
January 15, 2026	640.37	654.61	654.61	658.36	632.98	913,742
January 14, 2026	625	653.14	653.14	654.52	625	1.48M
January 13, 2026	639.16	625.5	625.5	639.79	619.68	1.15M
January 12, 2026	623.63	629.32	629.32	635.76	623.38	1.26M
January 09, 2026	590.68	618.82	618.82	619.79	590.68	1.45M
January 08, 2026	617.88	590.79	590.79	638.84	585.95	3.59M
January 07, 2026	616.42	577.01	577.01	617.99	574.79	1.41M
January 06, 2026	614.56	610.64	610.64	619.2	606.82	767,892
January 05, 2026	593.96	611.32	611.32	611.37	591.2	941,893
January 02, 2026	569.59	585.66	585.66	585.81	564.5	477,358
December 31, 2025	576.15	570.21	570.21	577	570.15	417,302
December 30, 2025	578.89	574.57	574.57	580.12	574.31	525,513
December 29, 2025	577.92	577.78	577.78	580.76	576.88	250,063
December 26, 2025	582.87	577.37	577.37	582.87	575.45	187,724
December 24, 2025	581.23	582.35	582.35	587.29	581.14	202,613
December 23, 2025	584.52	580.15	580.15	586	576.7	458,947
December 22, 2025	568.9	584.66	584.66	585.28	568.9	530,052
December 19, 2025	558.47	568.46	568.46	570.96	557.98	1.31M
December 18, 2025	563.29	559.52	559.52	569.93	558.07	696,920
December 17, 2025	562.79	564.19	564.19	572.3	557.59	616,805
December 16, 2025	573.5	568.72	568.72	574.2	565.84	481,393
December 15, 2025	569.14	575.79	575.79	575.79	568.57	448,889
December 12, 2025	563.19	569.76	569.76	571.6	560.5	784,474
December 11, 2025	557.56	560.36	560.36	568.66	556.93	460,512
December 10, 2025	549	555.36	555.36	558.61	546.52	674,429
December 09, 2025	556.05	550.64	550.64	557.74	550.25	274,778
December 08, 2025	549	553.56	553.56	553.62	546.51	706,019
December 05, 2025	551.5	548.85	548.85	552.28	544.16	480,559
December 04, 2025	552.84	553	553	559.87	551.55	458,376
December 03, 2025	549.56	553.32	553.32	554.52	546.49	480,754
December 02, 2025	546.68	546.97	546.97	551.28	545.17	662,441
December 01, 2025	567.73	545.51	545.51	568.5	543.66	795,036
November 28, 2025	567.35	572.25	572.25	573.68	566.63	414,611
November 26, 2025	569.61	567.11	567.11	582.6	567.08	444,150
November 25, 2025	565.7	569.42	569.42	574.5	565.7	919,529
November 24, 2025	562.92	565.56	565.56	566.27	560	731,700

Northrop Grumman Corporation (NOC) NYSE