Northrop Grumman (NOC)
570.21
-4.36 (-0.76%)
NYSE · Last Trade: Jan 1st, 5:51 AM EST
Historical Prices For Northrop Grumman (NOC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 575.21 | 577.00 | 570.02 | 570.21 | 419,733 | 570.21 |
| 12/30/2025 | 578.89 | 580.12 | 574.31 | 574.57 | 526,252 | 574.57 |
| 12/29/2025 | 577.92 | 580.76 | 576.88 | 577.78 | 249,998 | 577.78 |
| 12/26/2025 | 582.71 | 582.71 | 575.45 | 577.37 | 230,408 | 577.37 |
| 12/24/2025 | 581.23 | 587.29 | 581.14 | 582.35 | 202,615 | 582.35 |
| 12/23/2025 | 585.28 | 586.00 | 576.70 | 580.06 | 564,748 | 580.06 |
| 12/22/2025 | 568.90 | 585.28 | 568.90 | 584.66 | 529,566 | 584.66 |
| 12/19/2025 | 558.47 | 570.96 | 557.98 | 568.46 | 1,329,784 | 568.46 |
| 12/18/2025 | 564.00 | 569.93 | 558.06 | 559.52 | 944,770 | 559.52 |
| 12/17/2025 | 562.79 | 572.30 | 557.59 | 564.19 | 761,404 | 564.19 |
| 12/16/2025 | 573.50 | 574.20 | 565.84 | 568.72 | 487,157 | 568.72 |
| 12/15/2025 | 569.14 | 575.79 | 568.57 | 575.79 | 448,792 | 575.79 |
| 12/12/2025 | 563.19 | 571.60 | 560.50 | 569.76 | 784,475 | 569.76 |
| 12/11/2025 | 557.56 | 568.66 | 556.93 | 560.04 | 619,283 | 560.04 |
| 12/10/2025 | 549.00 | 558.61 | 546.52 | 555.36 | 680,009 | 555.36 |
| 12/09/2025 | 554.12 | 557.74 | 550.25 | 550.63 | 410,922 | 550.63 |
| 12/08/2025 | 549.00 | 553.62 | 546.51 | 553.56 | 704,838 | 553.56 |
| 12/05/2025 | 551.50 | 552.28 | 544.16 | 548.97 | 785,553 | 548.97 |
| 12/04/2025 | 552.84 | 560.00 | 551.55 | 553.00 | 753,042 | 553.00 |
| 12/03/2025 | 549.56 | 554.52 | 546.49 | 553.32 | 889,947 | 553.32 |
| 12/02/2025 | 546.68 | 551.27 | 545.17 | 546.97 | 779,324 | 546.97 |
| 12/01/2025 | 567.73 | 568.50 | 543.66 | 545.51 | 794,744 | 545.51 |
| 11/28/2025 | 567.35 | 573.68 | 566.63 | 572.25 | 421,755 | 569.94 |
| 11/26/2025 | 569.61 | 582.60 | 567.08 | 567.11 | 445,836 | 564.82 |
| 11/25/2025 | 565.70 | 574.50 | 565.70 | 569.42 | 919,517 | 567.12 |
| 11/24/2025 | 562.92 | 566.27 | 560.00 | 565.56 | 729,927 | 563.28 |
| 11/21/2025 | 568.28 | 571.67 | 563.08 | 566.70 | 943,951 | 564.41 |
| 11/20/2025 | 570.88 | 573.26 | 563.51 | 567.35 | 688,208 | 565.06 |
| 11/19/2025 | 560.39 | 567.20 | 557.46 | 565.00 | 665,374 | 562.72 |
| 11/18/2025 | 565.00 | 573.30 | 564.17 | 566.76 | 1,047,040 | 564.47 |
| 11/17/2025 | 559.98 | 563.08 | 556.29 | 563.03 | 912,800 | 560.76 |
| 11/14/2025 | 557.75 | 562.03 | 553.37 | 558.00 | 742,578 | 555.75 |
| 11/13/2025 | 563.24 | 563.41 | 556.84 | 558.00 | 828,390 | 555.75 |
| 11/12/2025 | 565.18 | 569.15 | 558.40 | 558.57 | 669,689 | 556.32 |
| 11/11/2025 | 564.48 | 570.79 | 559.00 | 566.74 | 743,343 | 564.45 |
| 11/10/2025 | 564.80 | 567.06 | 557.39 | 562.98 | 1,075,648 | 560.71 |
| 11/07/2025 | 571.97 | 571.97 | 562.44 | 568.61 | 646,064 | 566.32 |
| 11/06/2025 | 570.00 | 578.04 | 569.95 | 571.96 | 610,869 | 569.65 |
| 11/05/2025 | 572.77 | 579.53 | 569.74 | 570.50 | 535,769 | 568.20 |
| 11/04/2025 | 574.49 | 579.59 | 568.40 | 577.14 | 494,259 | 574.81 |
| 11/03/2025 | 580.44 | 581.19 | 571.68 | 575.41 | 657,817 | 573.09 |
| 10/31/2025 | 579.15 | 586.63 | 575.82 | 583.45 | 840,198 | 581.10 |
| 10/30/2025 | 585.94 | 591.73 | 577.74 | 578.60 | 1,102,998 | 576.26 |
| 10/29/2025 | 590.00 | 594.22 | 582.51 | 584.99 | 723,504 | 582.63 |
| 10/28/2025 | 594.50 | 598.95 | 591.24 | 595.05 | 714,869 | 592.65 |
| 10/27/2025 | 604.87 | 605.65 | 595.00 | 595.95 | 501,251 | 593.54 |
| 10/24/2025 | 606.35 | 608.50 | 597.08 | 605.58 | 564,835 | 603.13 |
| 10/23/2025 | 599.73 | 609.82 | 598.01 | 605.74 | 655,524 | 603.29 |
| 10/22/2025 | 597.07 | 605.96 | 595.65 | 596.48 | 1,122,764 | 594.07 |
| 10/21/2025 | 589.96 | 604.89 | 571.36 | 599.35 | 1,750,807 | 596.93 |
| 10/20/2025 | 599.66 | 602.90 | 596.21 | 602.00 | 1,083,262 | 599.57 |
| 10/17/2025 | 597.00 | 601.64 | 591.68 | 594.50 | 825,198 | 592.10 |
| 10/16/2025 | 611.00 | 611.80 | 597.60 | 598.98 | 781,923 | 596.56 |
| 10/15/2025 | 625.05 | 627.05 | 600.08 | 608.93 | 666,811 | 606.47 |
| 10/14/2025 | 619.48 | 627.41 | 618.07 | 626.93 | 437,568 | 624.40 |
| 10/13/2025 | 619.97 | 624.05 | 616.90 | 618.88 | 452,612 | 616.38 |
| 10/10/2025 | 633.36 | 635.25 | 619.41 | 623.49 | 660,103 | 620.97 |
| 10/09/2025 | 638.00 | 640.90 | 631.37 | 635.01 | 1,007,508 | 632.45 |
| 10/08/2025 | 630.00 | 638.54 | 625.55 | 637.95 | 939,044 | 635.38 |
| 10/07/2025 | 622.85 | 627.81 | 618.39 | 621.63 | 838,209 | 619.12 |
| 10/06/2025 | 609.12 | 619.71 | 609.00 | 618.52 | 540,266 | 616.02 |
| 10/03/2025 | 607.00 | 610.64 | 605.30 | 609.54 | 435,954 | 607.08 |
| 10/02/2025 | 603.80 | 607.26 | 601.96 | 605.01 | 453,933 | 602.57 |
| 10/01/2025 | 607.22 | 610.85 | 603.01 | 605.42 | 558,330 | 602.98 |