Northrop Grumman Corporation - NOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	568.28	566.7	566.7	571.67	563.08	929,886
November 20, 2025	570.88	568.11	568.11	573.26	563.66	485,627
November 19, 2025	560.39	565	565	567.2	557.46	641,253
November 18, 2025	564.02	566.63	566.63	573.3	564.02	879,781
November 17, 2025	559.98	563.03	563.03	563.08	556.29	913,005
November 14, 2025	557.75	557.99	557.99	562.03	553.37	540,547
November 13, 2025	563.24	558	558	563.41	556.84	828,400
November 12, 2025	565.18	558.57	558.57	569.15	558.4	661,494
November 11, 2025	563.6	566.74	566.74	570.79	558.96	581,983
November 10, 2025	564.8	562.98	562.98	567.06	557.39	1.08M
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

Northrop Grumman Corporation (NOC) NYSE