Northrop Grumman (NOC)

509.31
+13.29 (2.68%)
NYSE· Last Trade: Jul 1st, 1:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northrop Grumman (NOC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026499.76509.57495.10509.311,293,429509.31
6/29/2026502.00503.81493.84496.021,149,441496.02
6/26/2026501.75507.28498.13500.031,584,492500.03
6/25/2026501.00512.43498.75499.33775,009499.33
6/24/2026515.14517.13502.77503.011,222,529503.01
6/23/2026519.07519.63509.48513.22790,536513.22
6/22/2026515.59516.07503.68507.331,122,760507.33
6/18/2026552.14553.50515.38521.502,402,889521.50
6/17/2026549.00558.80544.35550.15709,469550.15
6/16/2026545.90554.20544.35551.21741,290551.21
6/15/2026542.35546.07536.74544.731,073,561544.73
6/12/2026553.00554.06546.99550.33800,973550.33
6/11/2026543.87559.70541.38552.52896,701552.52
6/10/2026552.90552.92541.00542.14751,097542.14
6/09/2026538.35548.75537.44548.67967,061548.67
6/08/2026542.03546.86531.50540.811,033,205540.81
6/05/2026550.00551.96540.16544.401,069,827544.40
6/04/2026532.50545.43531.33545.171,022,353545.17
6/03/2026533.54538.43525.73526.061,220,717526.06
6/02/2026535.17538.42531.80536.591,333,161536.59
6/01/2026559.93559.93538.62539.221,320,893539.22
5/29/2026561.31563.93551.03563.681,975,855561.21
5/28/2026552.26560.55551.34559.291,059,640556.84
5/27/2026552.35555.49548.55551.34520,714548.92
5/26/2026557.73558.99550.34556.80607,080554.36
5/22/2026552.54557.69550.49555.58652,269553.15
5/21/2026553.62555.96546.76551.58799,440549.16
5/20/2026556.06556.06547.57552.17966,119549.75
5/19/2026552.95557.09550.08556.34829,850553.90
5/18/2026540.00552.75539.00550.001,285,005547.59
5/15/2026548.72552.80539.14540.69648,913538.32
5/14/2026553.54555.97547.28548.65524,660546.25
5/13/2026554.35554.35544.10551.80568,176549.38
5/12/2026550.00559.46546.57558.30684,839555.85
5/11/2026546.00554.25544.12548.21667,482545.81
5/08/2026554.97555.03544.24549.52742,679547.11
5/07/2026559.23561.32548.30552.27841,030549.85
5/06/2026558.97560.62551.25559.60772,645557.15
5/05/2026570.05570.50553.41558.60923,649556.15
5/04/2026567.31577.50565.19567.00707,844564.51
5/01/2026578.74580.86568.09568.14647,150565.65
4/30/2026574.14580.74573.25579.48649,652576.94
4/29/2026578.00582.13567.33572.41683,619569.90
4/28/2026581.96582.99570.66577.82585,700575.29
4/27/2026577.00588.26569.56575.28931,330572.76
4/24/2026582.32582.78569.00575.111,041,199572.59
4/23/2026592.57596.50583.23587.661,386,981585.09
4/22/2026611.10615.00583.50589.621,304,654587.04
4/21/2026640.00653.00610.39611.131,631,518608.45
4/20/2026667.00673.34653.36656.98787,313654.10
4/17/2026671.02677.75663.02665.26745,381662.35
4/16/2026679.10680.41669.89672.77670,474669.82
4/15/2026680.66682.88676.00678.59547,368675.62
4/14/2026678.46681.68674.55680.13535,287677.15
4/13/2026677.72683.87677.01681.31515,962678.33
4/10/2026685.34687.00665.00673.73499,994670.78
4/09/2026689.70698.53685.00690.57777,193687.54
4/08/2026677.47690.79673.50687.471,300,375684.46
4/07/2026690.14696.78686.39690.50608,233687.47
4/06/2026701.00703.06687.95695.79792,542692.74
4/02/2026700.70708.55698.19702.50613,284699.42
4/01/2026689.34702.18684.75697.00551,387693.95