Northrop Grumman Corporation - NOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	506.2	508.04	508.04	509.5	504.22	461,707
July 03, 2025	500.26	504.2	504.2	505.19	498.61	381,736
July 02, 2025	493	498.9	498.9	499.1	489.58	815,742
July 01, 2025	499.95	503.53	503.53	504.81	496.38	651,573
June 30, 2025	495.31	499.98	499.98	501.08	493.96	644,139
June 27, 2025	490.95	494	494	494.68	489.26	874,362
June 26, 2025	489.19	493.66	493.66	497.04	487.68	867,472
June 25, 2025	488	486.92	486.92	488.46	483.84	724,829
June 24, 2025	494.8	484	484	495.12	481.28	928,502
June 23, 2025	500.81	499.67	499.67	508.32	496.44	978,833
June 20, 2025	496.62	497.7	497.7	499.86	488	912,868
June 18, 2025	504.42	494.65	494.65	506.6	493.58	792,680
June 17, 2025	502	503.97	503.97	505.85	498.06	748,390
June 16, 2025	510.81	497.52	497.52	515	495.58	1.17M
June 13, 2025	504	516.72	516.72	519.43	503.2	1.84M
June 12, 2025	488.82	497.13	497.13	497.32	487.95	635,177
June 11, 2025	483.57	488.46	488.46	488.71	472.02	895,249
June 10, 2025	491.53	488.8	488.8	491.53	486.64	444,169
June 09, 2025	490	491.36	491.36	492.11	483.76	617,716
June 06, 2025	488.59	489.41	489.41	491.43	486.56	372,476
June 05, 2025	492.95	488.12	488.12	492.95	484.53	634,320
June 04, 2025	490	491.29	491.29	495.9	488.05	766,889
June 03, 2025	483	488.22	488.22	488.63	481.75	578,461
June 02, 2025	481.13	483.38	483.38	483.85	478.92	765,350
May 30, 2025	480	484.77	484.77	485.99	475.06	1.3M
May 29, 2025	471.18	479.39	479.39	480.25	468.5	864,033
May 28, 2025	477.74	475.32	475.32	478.09	473.7	924,352
May 27, 2025	471.62	475.47	475.47	475.66	470.3	868,627
May 23, 2025	472.37	471.24	471.24	472.49	468.29	550,319
May 22, 2025	471.53	472.88	472.88	475.65	468.98	922,281
May 21, 2025	481.11	473.9	473.9	481.11	472.34	902,882
May 20, 2025	469.89	476.6	476.6	477.87	469.89	1M
May 19, 2025	476.12	471.12	471.12	476.12	469.28	959,074
May 16, 2025	469.61	473.17	473.17	473.56	466.38	1.15M
May 15, 2025	461.44	469.05	469.05	470.89	459.25	1.12M
May 14, 2025	461.38	456.3	456.3	465	453.01	1.27M
May 13, 2025	478.7	470.67	470.67	479.98	470.63	883,925
May 12, 2025	479.95	479.16	479.16	482.79	471.55	1.29M
May 09, 2025	484.86	482.62	482.62	485.12	475.88	639,686
May 08, 2025	486.68	484.37	484.37	489.84	483.63	920,554
May 07, 2025	486.73	486.04	486.04	488.7	481	875,202
May 06, 2025	491.48	487.48	487.48	493.09	484.98	652,342
May 05, 2025	493.58	493.33	493.33	496.21	489.48	830,409
May 02, 2025	492.72	491.42	491.42	498.53	478.77	1.73M
May 01, 2025	485.17	486.67	486.67	488.17	482.09	1.19M
April 30, 2025	484.09	486.5	486.5	487.82	475.54	1.31M
April 29, 2025	483.79	482.1	482.1	487.12	480	977,355
April 28, 2025	475.55	483.31	483.31	487	475.55	1.82M
April 25, 2025	465.3	473.2	473.2	473.49	458.35	1.33M
April 24, 2025	469.56	463.07	463.07	471.25	462.48	1.8M
April 23, 2025	466.67	472.65	472.65	478.82	460.36	1.93M
April 22, 2025	484.75	464.08	464.08	494.2	450.13	4.79M
April 21, 2025	540	531.33	531.33	540	526.45	1.34M

Northrop Grumman Corporation (NOC) NYSE