Northrop Grumman Corporation NOC
550.43 USD +1.30 (+0.24%)
Regular-session close
550.43 0.00 0.00%
After hours · Nov 13, 5:14 PM ET
542.61 Day range 553.20
473.46 52-week range 768.02
- YTD
- -3.47%
- 1 year
- -1.36%
NOC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 552.93 | 553.20 | 542.61 | 550.43 | +1.30 | +0.24% | 500,766 |
| Nov 12, 2026 | 555.11 | 558.00 | 543.86 | 549.13 | -1.83 | -0.33% | 724,100 |
| Nov 11, 2026 | 543.65 | 552.00 | 543.65 | 550.96 | +2.35 | +0.43% | 640,400 |
| Nov 10, 2026 | 537.58 | 553.47 | 534.16 | 548.61 | +9.54 | +1.77% | 546,600 |
| Nov 9, 2026 | 530.00 | 543.92 | 523.16 | 539.07 | +14.06 | +2.68% | 811,500 |
| Nov 6, 2026 | 515.38 | 531.20 | 510.30 | 525.01 | -0.24 | -0.05% | 1,192,200 |
| Nov 5, 2026 | 522.16 | 539.72 | 518.24 | 525.25 | -0.10 | -0.02% | 1,346,200 |
| Nov 4, 2026 | 530.00 | 540.44 | 520.00 | 525.35 | -24.95 | -4.53% | 1,735,200 |
| Nov 3, 2026 | 551.68 | 555.54 | 547.78 | 550.30 | -5.02 | -0.90% | 788,500 |
| Nov 2, 2026 | 558.09 | 559.37 | 552.30 | 555.32 | -2.22 | -0.40% | 779,600 |
| Oct 30, 2026 | 570.64 | 575.55 | 556.59 | 557.54 | -4.82 | -0.86% | 987,600 |
| Oct 29, 2026 | 563.26 | 569.00 | 560.18 | 562.36 | +9.59 | +1.73% | 1,071,800 |
| Oct 28, 2026 | 547.69 | 555.00 | 545.00 | 552.77 | +1.54 | +0.28% | 724,600 |
| Oct 27, 2026 | 562.80 | 566.56 | 550.36 | 551.23 | -14.18 | -2.51% | 901,200 |
| Oct 26, 2026 | 553.86 | 566.48 | 553.86 | 565.41 | +13.97 | +2.53% | 791,100 |
| Oct 23, 2026 | 546.59 | 553.50 | 541.35 | 551.44 | -0.91 | -0.16% | 818,800 |
| Oct 22, 2026 | 544.70 | 556.56 | 542.50 | 552.35 | +13.04 | +2.42% | 1,061,200 |
| Oct 21, 2026 | 537.20 | 544.33 | 535.00 | 539.31 | +5.31 | +0.99% | 1,186,500 |
| Oct 20, 2026 | 523.64 | 550.89 | 523.64 | 534.00 | +23.35 | +4.57% | 2,082,100 |
| Oct 19, 2026 | 511.00 | 517.12 | 508.50 | 510.65 | -9.21 | -1.77% | 1,024,200 |
| Oct 16, 2026 | 505.97 | 520.57 | 503.75 | 519.86 | +20.23 | +4.05% | 1,320,500 |
| Oct 15, 2026 | 505.61 | 508.09 | 496.59 | 499.63 | +3.94 | +0.79% | 1,332,000 |
| Oct 14, 2026 | 485.60 | 499.26 | 483.24 | 495.69 | +14.31 | +2.97% | 1,218,900 |
| Oct 13, 2026 | 486.79 | 487.26 | 479.00 | 481.38 | -3.62 | -0.75% | 823,300 |
| Oct 12, 2026 | 482.69 | 486.63 | 480.50 | 485.00 | +4.28 | +0.89% | 573,400 |
| Oct 9, 2026 | 480.04 | 484.14 | 478.36 | 480.72 | -3.76 | -0.78% | 613,400 |
| Oct 8, 2026 | 474.82 | 486.94 | 471.36 | 484.48 | +11.02 | +2.33% | 1,087,300 |
| Oct 7, 2026 | 484.58 | 485.56 | 472.97 | 473.46 | -9.65 | -2.00% | 716,400 |
| Oct 6, 2026 | 476.39 | 485.70 | 474.00 | 483.11 | +7.00 | +1.47% | 1,010,600 |
| Oct 5, 2026 | 479.98 | 480.66 | 473.95 | 476.11 | -1.89 | -0.40% | 1,200,500 |
| Oct 2, 2026 | 478.94 | 481.86 | 470.06 | 478.00 | -4.00 | -0.83% | 2,683,200 |
| Oct 1, 2026 | 483.51 | 486.82 | 481.40 | 482.00 | -1.48 | -0.31% | 1,041,600 |
| Sep 30, 2026 | 483.00 | 488.46 | 479.90 | 483.48 | -21.13 | -4.19% | 1,475,500 |
| Sep 29, 2026 | 503.22 | 508.75 | 502.10 | 504.61 | -1.19 | -0.24% | 694,200 |
| Sep 28, 2026 | 509.05 | 513.84 | 503.94 | 505.80 | -4.72 | -0.92% | 557,500 |
| Sep 25, 2026 | 509.10 | 513.23 | 507.01 | 510.52 | +1.54 | +0.30% | 535,400 |
| Sep 24, 2026 | 514.65 | 518.81 | 508.43 | 508.98 | -5.44 | -1.06% | 536,900 |
| Sep 23, 2026 | 510.46 | 520.80 | 510.07 | 514.42 | +4.56 | +0.89% | 851,900 |
| Sep 22, 2026 | 527.15 | 529.00 | 505.75 | 509.86 | -16.80 | -3.19% | 1,000,900 |
| Sep 21, 2026 | 524.49 | 527.03 | 517.47 | 526.66 | -0.73 | -0.14% | 1,077,400 |
| Sep 18, 2026 | 523.68 | 528.27 | 519.90 | 527.39 | +3.39 | +0.65% | 1,257,800 |
| Sep 17, 2026 | 530.21 | 534.86 | 518.34 | 524.00 | -6.78 | -1.28% | 1,100,000 |
| Sep 16, 2026 | 530.00 | 534.40 | 527.23 | 530.78 | -0.47 | -0.09% | 538,000 |
| Sep 15, 2026 | 529.31 | 536.62 | 524.36 | 531.25 | +3.86 | +0.73% | 771,200 |
| Sep 14, 2026 | 524.37 | 534.30 | 521.01 | 527.39 | +8.42 | +1.62% | 887,200 |
| Sep 11, 2026 | 522.00 | 523.01 | 515.25 | 518.97 | +0.02 | +0.00% | 588,100 |
| Sep 10, 2026 | 517.05 | 523.38 | 516.00 | 518.95 | +3.38 | +0.66% | 934,000 |
| Sep 9, 2026 | 521.67 | 526.94 | 515.51 | 515.57 | -3.01 | -0.58% | 698,500 |
| Sep 8, 2026 | 516.00 | 523.67 | 515.06 | 518.58 | +3.60 | +0.70% | 1,207,400 |
| Sep 4, 2026 | 525.56 | 525.56 | 512.54 | 514.98 | -13.26 | -2.51% | 912,200 |
| Sep 3, 2026 | 529.20 | 534.70 | 521.66 | 528.24 | +4.42 | +0.84% | 874,100 |
| Sep 2, 2026 | 534.84 | 535.86 | 523.72 | 523.82 | -9.09 | -1.71% | 759,300 |
| Sep 1, 2026 | 543.10 | 549.77 | 530.13 | 532.91 | -6.79 | -1.26% | 499,300 |
| Aug 31, 2026 | 539.63 | 541.30 | 537.00 | 539.70 | -5.87 | -1.08% | 764,900 |
| Aug 28, 2026 | 547.37 | 547.68 | 542.79 | 545.57 | +0.44 | +0.08% | 392,900 |
| Aug 27, 2026 | 547.06 | 548.31 | 542.74 | 545.13 | -4.82 | -0.88% | 814,000 |
| Aug 26, 2026 | 543.08 | 553.61 | 543.08 | 549.95 | +7.43 | +1.37% | 561,200 |
| Aug 25, 2026 | 547.82 | 549.79 | 540.04 | 542.52 | -6.76 | -1.23% | 554,000 |
| Aug 24, 2026 | 553.00 | 553.00 | 546.50 | 549.28 | -1.75 | -0.32% | 440,900 |
| Aug 21, 2026 | 566.14 | 567.51 | 550.18 | 551.03 | -12.83 | -2.28% | 926,700 |
| Aug 20, 2026 | 580.74 | 586.00 | 563.43 | 563.86 | -18.98 | -3.26% | 1,236,100 |
| Aug 19, 2026 | 583.35 | 591.55 | 578.85 | 582.84 | -6.30 | -1.07% | 671,700 |
| Aug 18, 2026 | 579.07 | 594.51 | 576.20 | 589.14 | +18.94 | +3.32% | 763,800 |
| Aug 17, 2026 | 581.85 | 584.96 | 569.25 | 570.20 | -15.67 | -2.67% | 659,800 |
| Aug 14, 2026 | 579.36 | 586.36 | 574.44 | 585.87 | +11.13 | +1.94% | 599,200 |
65 days, newest first. Daily bars as drawn on the NOC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.