Dark

NOC
Northrop Grumman Corp.
stock NYSE

At Close

Sep 29, 2026 3:59:57 PM EDT

504.79USD-0.201%(-1.01)650,854

495.00Bid 535.50Ask 40.50Spread

Pre-market

Sep 29, 2026 9:17:30 AM EDT

505.51USD-0.057%(-0.29)1,015

After-hours

Sep 29, 2026 4:35:30 PM EDT

506.39USD+0.318%(+1.60)585

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	503.3900	508.7600	502.320000	504.7900	-0.200%	650,854	0.000%
2026-09-28	509.0500	513.8400	503.940000	505.8000	-0.925%	557,519	-0.200%
2026-09-25	509.1000	513.2250	507.010000	510.5200	+0.303%	535,552	-1.122%
2026-09-24	514.6500	518.8100	508.430000	508.9800	-1.058%	537,122	-0.823%
2026-09-23	510.4600	520.8000	510.070000	514.4200	+0.894%	851,995	-1.872%
2026-09-22	527.1500	529.0000	505.750500	509.8600	-3.190%	1,001,784	-0.994%
2026-09-21	524.4900	527.0300	517.470000	526.6600	-0.138%	1,077,597	-4.153%
2026-09-18	523.6800	528.2700	519.900000	527.3900	+0.647%	1,259,162	-4.285%
2026-09-17	530.2100	534.8600	518.335000	524.0000	-1.277%	1,100,081	-3.666%
2026-09-16	530.0000	534.4000	527.230000	530.7800	-0.088%	538,083	-4.897%
2026-09-15	529.3100	536.6199	524.360000	531.2500	+0.732%	771,511	-4.981%
2026-09-14	524.3700	534.3000	521.010000	527.3900	+1.622%	887,280	-4.285%
2026-09-11	522.0000	523.0137	515.245000	518.9700	+0.004%	588,208	-2.732%
2026-09-10	517.0500	523.3800	516.000100	518.9500	+0.656%	934,213	-2.729%
2026-09-09	521.6700	526.9400	515.510000	515.5700	-0.580%	698,830	-2.091%
2026-09-08	516.0000	523.6700	515.060000	518.5800	+0.699%	1,207,786	-2.659%
2026-09-04	525.5600	525.5600	512.540000	514.9800	-2.510%	914,005	-1.979%
2026-09-03	529.2000	534.7000	521.660000	528.2400	+0.844%	874,209	-4.439%
2026-09-02	534.8400	535.8600	523.720000	523.8200	-1.706%	759,551	-3.633%
2026-09-01	543.1000	549.7700	530.130000	532.9100	-1.258%	499,420	-5.277%
2026-08-31	539.6300	541.2993	537.000000	539.7000	-1.076%	764,943	-6.468%
2026-08-28	547.3700	547.6750	542.785000	545.5700	+0.081%	392,947	-7.475%
2026-08-27	547.0600	548.3050	542.740000	545.1300	-0.876%	814,434	-7.400%
2026-08-26	543.0800	553.6100	543.080000	549.9500	+1.370%	561,370	-8.212%
2026-08-25	547.8200	549.7900	540.040000	542.5200	-1.231%	554,208	-6.955%
2026-08-24	553.0000	553.0000	546.500000	549.2800	-0.318%	440,972	-8.100%
2026-08-21	566.1400	567.5050	550.180000	551.0300	-2.275%	926,938	-8.392%
2026-08-20	580.7400	586.0000	563.425000	563.8600	-3.256%	1,236,277	-10.476%
2026-08-19	583.3500	591.5450	578.850000	582.8400	-1.069%	671,755	-13.391%
2026-08-18	579.0700	594.5100	576.200000	589.1400	+3.322%	764,077	-14.317%
2026-08-17	581.8500	584.9627	569.245000	570.2000	-2.675%	660,153	-11.471%
2026-08-14	579.3600	586.3600	574.439600	585.8700	+1.937%	599,413	-13.839%
2026-08-13	578.7200	579.9400	571.920000	574.7400	-0.447%	409,577	-12.171%
2026-08-12	571.0700	580.0350	569.510000	577.3200	+0.283%	626,627	-12.563%
2026-08-11	575.9400	580.7500	572.980100	575.6900	-0.381%	430,424	-12.316%
2026-08-10	575.0000	581.5900	573.110000	577.8900	+1.104%	643,270	-12.649%
2026-08-07	566.8000	572.7500	560.540000	571.5800	+0.676%	442,998	-11.685%
2026-08-06	563.8100	568.6800	559.000000	567.7400	+1.842%	604,026	-11.088%
2026-08-05	555.8800	557.5700	549.770000	557.4700	+1.073%	628,222	-9.450%
2026-08-04	547.7700	555.0000	541.089600	551.5500	+0.562%	753,095	-8.478%
2026-08-03	546.0200	557.6099	543.530000	548.4700	+1.104%	673,030	-7.964%
2026-07-31	534.8500	545.2200	530.080100	542.4800	+1.427%	852,895	-6.948%
2026-07-30	529.0700	535.0300	519.770000	534.8500	-0.037%	774,929	-5.620%
2026-07-29	554.3500	554.9325	534.240000	535.0500	-2.580%	760,953	-5.656%
2026-07-28	558.0000	565.4200	548.580000	549.2200	+0.299%	944,461	-8.090%
2026-07-27	542.4400	552.0000	542.220000	547.5800	+0.985%	680,277	-7.814%
2026-07-24	535.5000	544.6700	534.447400	542.2400	+1.642%	655,186	-6.907%
2026-07-23	537.1900	546.7600	526.360000	533.4800	+1.561%	1,084,014	-5.378%
2026-07-22	523.0900	535.6400	518.465000	525.2800	+2.536%	1,056,526	-3.901%
2026-07-21	490.0000	514.1400	479.020000	512.2900	-2.227%	2,446,952	-1.464%
2026-07-20	523.4800	533.0650	522.745000	523.9600	+0.458%	1,032,050	-3.659%
2026-07-17	525.0700	538.9600	520.660000	521.5700	+0.563%	1,047,626	-3.217%
2026-07-16	525.8100	529.4400	517.160000	518.6500	-1.251%	1,270,191	-2.672%
2026-07-15	531.8800	535.9200	524.870000	525.2200	-0.653%	824,642	-3.890%
2026-07-14	536.8800	544.1100	527.940000	528.6700	-2.427%	773,508	-4.517%
2026-07-13	540.5200	545.5400	536.850000	541.8200	+0.406%	633,640	-6.834%
2026-07-10	534.6700	541.0800	529.935000	539.6300	+1.390%	455,887	-6.456%
2026-07-09	537.5500	539.6500	528.020000	532.2300	-2.363%	938,270	-5.156%
2026-07-08	546.0400	548.1500	539.000000	545.1100	-0.716%	955,393	-7.397%
2026-07-07	551.0400	552.6250	544.275000	549.0400	+0.236%	702,946	-8.060%
2026-07-06	547.0000	548.5098	537.370200	547.7500	-0.230%	917,812	-7.843%
2026-07-02	527.8900	549.0100	527.890000	549.0100	+5.589%	1,741,918	-8.054%
2026-07-01	514.4400	525.3100	511.080000	519.9500	+2.089%	902,686	-2.916%
2026-06-30	499.7600	509.5700	495.100000	509.3100	+2.679%	1,293,487	-0.887%
2026-06-29	502.0000	503.8100	493.840000	496.0200	-0.802%	1,149,509	+1.768%
2026-06-26	501.7500	507.2799	498.130000	500.0300	+0.140%	1,584,492	+0.952%
2026-06-25	501.0000	512.4350	498.750000	499.3300	-0.732%	775,308	+1.093%
2026-06-24	515.1400	517.1298	502.770000	503.0100	-1.989%	1,222,612	+0.354%
2026-06-23	519.0700	519.6300	509.480000	513.2200	+1.161%	790,759	-1.643%
2026-06-22	515.5900	516.0700	503.680000	507.3300	-2.717%	1,122,977	-0.501%
2026-06-18	552.1400	553.5000	515.380000	521.5000	-5.208%	2,402,886	-3.204%
2026-06-17	549.0000	558.7999	544.350000	550.1500	-0.192%	709,548	-8.245%
2026-06-16	545.9000	554.2000	544.350000	551.2100	+1.190%	741,416	-8.421%
2026-06-15	542.3500	546.0700	536.740000	544.7300	-1.018%	1,073,731	-7.332%
2026-06-12	553.0000	554.0600	546.990000	550.3300	-0.396%	800,972	-8.275%
2026-06-11	543.8700	559.7000	541.377800	552.5200	+1.915%	896,877	-8.639%
2026-06-10	552.9000	552.9200	541.000000	542.1400	-1.190%	751,211	-6.889%
2026-06-09	538.3500	548.7500	537.440000	548.6700	+1.453%	968,157	-7.998%
2026-06-08	542.0300	546.8599	531.500000	540.8100	-0.659%	1,033,213	-6.660%
2026-06-05	550.0000	551.9600	540.165000	544.4000	-0.141%	1,069,825	-7.276%
2026-06-04	532.5000	545.4300	531.330000	545.1700	+3.633%	1,014,260	-7.407%
2026-06-03	533.5400	538.4300	525.730000	526.0600	-1.962%	1,220,883	-4.043%
2026-06-02	535.1700	538.4253	531.800000	536.5900	-0.488%	1,333,449	-5.926%
2026-06-01	559.9300	559.9300	538.620000	539.2200	-4.339%	1,321,747	-6.385%
2026-05-29	561.3100	563.9300	551.030000	563.6800	+0.785%	1,975,854	-10.447%
2026-05-28	552.2600	560.5500	551.340000	559.2900	+1.442%	1,060,240	-9.744%
2026-05-27	552.3500	555.4900	548.550000	551.3400	-0.981%	520,732	-8.443%
2026-05-26	557.7300	558.9900	550.340000	556.8000	+0.220%	607,115	-9.341%
2026-05-22	552.5400	557.6900	550.490000	555.5800	+0.725%	652,268	-9.142%
2026-05-21	553.6200	555.9600	546.760000	551.5800	-0.107%	799,369	-8.483%
2026-05-20	556.0600	556.0600	547.565000	552.1700	-0.750%	966,275	-8.581%
2026-05-19	552.9500	557.0900	550.080000	556.3400	+1.153%	829,900	-9.266%
2026-05-18	540.0000	552.7500	539.000000	550.0000	+1.722%	1,286,228	-8.220%
2026-05-15	548.7200	552.8000	539.140000	540.6900	-1.451%	648,913	-6.640%
2026-05-14	553.5400	555.9700	547.285000	548.6500	-0.571%	524,720	-7.994%
2026-05-13	554.3500	554.3500	544.100000	551.8000	-1.164%	568,213	-8.519%
2026-05-12	550.0000	559.4600	546.570000	558.3000	+1.841%	684,926	-9.584%
2026-05-11	546.0000	554.2481	544.120000	548.2100	-0.238%	667,698	-7.920%
2026-05-08	554.9700	555.0300	544.240100	549.5200	-0.498%	742,677	-8.140%
2026-05-07	559.2300	561.3200	548.300000	552.2700	-1.310%	841,481	-8.597%
2026-05-06	558.9700	560.6200	551.250000	559.6000	+0.179%	772,803	-9.794%
2026-05-05	570.0500	570.5000	553.410000	558.6000	-1.481%	923,671	-9.633%
2026-05-04	567.3100	577.5000	565.190000	567.0000	-0.201%	708,094	-10.972%
2026-05-01	578.7450	580.8600	568.090000	568.1400	-1.957%	647,149	-11.150%
2026-04-30	574.1400	580.7400	573.250000	579.4800	+1.235%	649,739	-12.889%
2026-04-29	578.0000	582.1300	567.329900	572.4100	-0.936%	683,933	-11.813%
2026-04-28	581.9600	582.9900	570.660000	577.8200	+0.442%	585,910	-12.639%
2026-04-27	577.0000	588.2600	569.560000	575.2800	+0.030%	932,244	-12.253%
2026-04-24	582.3200	582.7800	569.000000	575.1100	-2.136%	1,041,199	-12.227%
2026-04-23	592.5700	596.5000	583.230000	587.6600	-0.332%	1,387,122	-14.102%
2026-04-22	611.1000	615.0000	583.500000	589.6200	-3.520%	1,304,944	-14.387%
2026-04-21	640.0000	652.9999	610.390000	611.1300	-6.979%	1,631,975	-17.401%
2026-04-20	667.0000	673.3400	653.360000	656.9800	-1.245%	787,928	-23.165%
2026-04-17	671.0200	677.7500	663.020000	665.2600	-1.116%	745,381	-24.121%
2026-04-16	679.1000	680.4100	669.895000	672.7700	-0.858%	670,485	-24.968%
2026-04-15	680.6600	682.8800	676.000000	678.5900	-0.226%	547,387	-25.612%
2026-04-14	678.4600	681.6800	674.549000	680.1300	-0.173%	535,515	-25.780%
2026-04-13	677.7200	683.8690	677.010000	681.3100	+1.125%	515,955	-25.909%
2026-04-10	685.3400	687.0000	665.000000	673.7300	-2.439%	499,989	-25.075%
2026-04-09	689.7000	698.5300	685.000000	690.5700	+0.451%	777,225	-26.902%
2026-04-08	677.4700	690.7900	673.500000	687.4700	-0.439%	1,300,699	-26.573%
2026-04-07	690.1400	696.7850	686.390000	690.5000	-0.760%	608,491	-26.895%
2026-04-06	701.0000	703.0600	687.950000	695.7900	-0.955%	792,547	-27.451%
2026-04-02	700.7000	708.5500	698.190000	702.5000	+0.789%	613,282	-28.144%
2026-04-01	689.3400	702.1800	684.750000	697.0000	+2.163%	551,454	-27.577%
2026-03-31	679.8600	685.5200	667.280100	682.2400	+1.586%	551,308	-26.010%
2026-03-30	689.0400	693.0100	663.925000	671.5900	-1.091%	927,446	-24.837%
2026-03-27	692.2600	693.8450	677.960000	679.0000	-1.877%	581,875	-25.657%
2026-03-26	689.6500	696.9300	687.475000	691.9900	+0.113%	543,200	-27.052%
2026-03-25	685.4800	692.7900	681.800100	691.2100	+1.327%	579,723	-26.970%
2026-03-24	670.0000	689.2900	668.200000	682.1600	+0.318%	730,963	-26.001%
2026-03-23	705.8500	706.7300	678.745000	680.0000	-3.812%	1,226,263	-25.766%
2026-03-20	714.7200	717.3400	701.000000	706.9500	-1.008%	1,718,137	-28.596%
2026-03-19	719.0800	728.0000	707.010000	714.1500	-1.475%	849,923	-29.316%
2026-03-18	729.9900	731.1750	720.000000	724.8400	+0.112%	545,689	-30.358%
2026-03-17	734.4400	736.8700	720.800100	724.0300	-1.621%	764,800	-30.281%
2026-03-16	733.5300	737.3950	726.170000	735.9600	+0.307%	604,690	-31.411%
2026-03-13	739.9500	746.8900	728.337900	733.7100	-0.352%	481,855	-31.200%
2026-03-12	736.4400	746.1800	726.575000	736.3000	+0.426%	753,637	-31.442%
2026-03-11	730.7400	742.1000	728.570100	733.1800	-0.245%	622,721	-31.151%
2026-03-10	738.0000	744.9700	730.190000	734.9800	-1.654%	642,315	-31.319%
2026-03-09	763.0000	765.5800	744.570000	747.3400	-1.162%	910,398	-32.455%
2026-03-06	742.2700	758.6800	738.010000	756.1300	+2.178%	772,869	-33.240%
2026-03-05	749.6400	751.9400	734.355000	740.0100	-1.835%	919,556	-31.786%
2026-03-04	757.5000	758.2772	737.750000	753.8400	-0.694%	1,205,145	-33.038%
2026-03-03	768.8500	774.0000	751.870000	759.1100	-1.160%	1,304,764	-33.502%
2026-03-02	745.0000	768.2200	739.810000	768.0200	+6.024%	1,474,301	-34.274%
2026-02-27	720.0000	727.2900	714.810000	724.3800	+1.896%	974,982	-30.314%
2026-02-26	703.0000	713.8100	700.170000	710.9000	+1.030%	587,404	-28.993%
2026-02-25	727.4000	728.5000	691.030300	703.6500	-3.309%	1,634,858	-28.261%
2026-02-24	726.5600	734.5800	710.470000	727.7300	+0.323%	734,964	-30.635%
2026-02-23	721.2600	731.4525	719.420000	725.3900	+0.253%	567,193	-30.411%
2026-02-20	735.0000	737.7471	718.010000	723.5600	-1.806%	744,144	-30.235%
2026-02-19	727.2550	745.5500	727.255000	736.8700	+1.661%	1,008,391	-31.495%
2026-02-18	709.9700	725.5500	702.490000	724.8300	+3.382%	1,194,641	-30.357%
2026-02-17	702.5600	708.0000	698.733600	701.1200	-0.206%	614,509	-28.002%
2026-02-13	696.8000	709.0000	696.260000	702.5700	+1.080%	676,146	-28.151%
2026-02-12	680.7500	696.7200	679.920000	695.0600	+2.391%	887,443	-27.375%
2026-02-11	682.3400	688.1099	674.750000	678.8300	-0.901%	865,331	-25.638%
2026-02-10	702.3200	702.3200	684.370000	685.0000	-1.865%	956,319	-26.308%
2026-02-09	712.1500	715.6100	698.000000	698.0200	-1.564%	694,078	-27.683%
2026-02-06	702.0000	711.8800	699.530000	709.1100	+1.810%	635,161	-28.814%
2026-02-05	680.2500	704.1799	679.000000	696.5000	+0.979%	845,706	-27.525%
2026-02-04	705.7500	709.3900	677.390000	689.7500	-2.160%	1,732,021	-26.816%
2026-02-03	694.2000	707.6600	685.500000	704.9800	+2.914%	942,710	-28.397%
2026-02-02	685.0000	690.4700	675.400000	685.0200	-1.046%	1,180,271	-26.310%
2026-01-30	688.0000	697.6700	681.100000	692.2600	-0.444%	953,192	-27.081%
2026-01-29	695.4500	705.4450	686.050000	695.3500	+0.903%	1,064,620	-27.405%
2026-01-28	674.4600	690.7400	664.000000	689.1300	+1.531%	1,222,561	-26.750%
2026-01-27	649.6500	683.0100	636.000000	678.7400	+2.688%	1,363,628	-25.628%
2026-01-26	670.0000	671.4500	659.110000	660.9700	-1.780%	1,020,347	-23.629%
2026-01-23	674.2000	677.3000	668.510000	672.9500	+0.374%	598,002	-24.988%
2026-01-22	661.1800	671.1000	660.000000	670.4400	+0.946%	602,164	-24.708%
2026-01-21	658.9700	669.6300	654.655000	664.1600	+1.044%	1,011,261	-23.996%
2026-01-20	665.9300	674.7500	653.020000	657.3000	-1.439%	1,000,588	-23.202%
2026-01-16	657.6000	669.6800	657.260000	666.9000	+1.877%	969,324	-24.308%
2026-01-15	640.3700	658.4100	632.980000	654.6100	+0.225%	968,320	-22.887%
2026-01-14	625.0000	654.5200	624.855000	653.1400	+4.419%	1,480,942	-22.713%
2026-01-13	639.1600	639.7900	619.680000	625.5000	-0.607%	1,151,496	-19.298%
2026-01-12	623.6300	635.7600	623.380000	629.3200	+1.697%	1,262,550	-19.788%
2026-01-09	590.6800	619.7850	590.680000	618.8200	+4.744%	1,438,513	-18.427%
2026-01-08	617.8800	638.8400	585.950000	590.7900	+2.388%	3,618,003	-14.557%
2026-01-07	616.4200	617.9900	574.510000	577.0100	-5.503%	1,674,531	-12.516%
2026-01-06	614.5600	619.2000	606.820000	610.6100	-0.116%	997,937	-17.330%
2026-01-05	593.9600	611.3700	591.195000	611.3200	+4.381%	941,884	-17.426%
2026-01-02	569.5900	585.8500	564.500000	585.6600	+2.710%	477,417	-13.808%
2025-12-31	575.2100	577.0000	570.020000	570.2100	-0.759%	420,320	-11.473%
2025-12-30	578.8900	580.1200	574.310000	574.5700	-0.556%	526,278	-12.145%
2025-12-29	577.9200	580.7589	576.880000	577.7800	+0.071%	250,062	-12.633%
2025-12-26	582.7100	582.7100	575.450100	577.3700	-0.855%	230,408	-12.571%
2025-12-24	581.2300	587.2911	581.140000	582.3500	+0.395%	202,613	-13.318%
2025-12-23	585.2800	586.0000	576.700000	580.0600	-0.787%	564,760	-12.976%
2025-12-22	568.9000	585.2800	568.900000	584.6600	+2.850%	530,052	-13.661%
2025-12-19	558.4700	570.9600	557.975000	568.4600	+1.598%	1,329,782	-11.200%
2025-12-18	564.0000	569.9300	558.060000	559.5200	-0.828%	950,163	-9.782%
2025-12-17	562.7900	572.3000	557.590000	564.1900	-0.797%	761,812	-10.528%
2025-12-16	573.5000	574.2000	565.840000	568.7200	-1.228%	488,152	-11.241%
2025-12-15	569.1400	575.7900	568.571000	575.7900	+1.058%	448,889	-12.331%
2025-12-12	563.1900	571.6000	560.500000	569.7600	+1.736%	784,474	-11.403%
2025-12-11	557.5600	568.6600	556.930000	560.0400	+0.843%	618,246	-9.865%
2025-12-10	549.0000	558.6100	546.520000	555.3600	+0.859%	680,045	-9.106%
2025-12-09	554.1200	557.7382	550.250000	550.6300	-0.529%	411,023	-8.325%
2025-12-08	549.0000	553.6150	546.510000	553.5600	+0.836%	706,019	-8.810%
2025-12-05	551.5000	552.2800	544.160000	548.9700	-0.729%	785,551	-8.048%
2025-12-04	552.8400	560.0000	551.555000	553.0000	-0.058%	753,134	-8.718%
2025-12-03	549.5600	554.5200	546.490000	553.3200	+1.161%	889,964	-8.771%
2025-12-02	546.6800	551.2750	545.170000	546.9700	+0.268%	779,359	-7.712%
2025-12-01	567.7300	568.5000	543.660000	545.5100	-4.673%	795,036	-7.465%
2025-11-28	567.3500	573.6800	566.630000	572.2500	+0.906%	421,752	-11.789%
2025-11-26	569.6100	582.6000	567.080000	567.1100	-0.406%	445,835	-10.989%
2025-11-25	565.7000	574.5000	565.700000	569.4200	+0.683%	919,543	-11.350%
2025-11-24	562.9200	566.2700	560.000000	565.5600	-0.201%	731,697	-10.745%
2025-11-21	568.2800	571.6700	563.080000	566.7000	-0.115%	943,949	-10.925%
2025-11-20	570.8800	573.2632	563.510000	567.3500	+0.416%	688,174	-11.027%
2025-11-19	560.3900	567.2000	557.460000	565.0000	-0.311%	665,424	-10.657%
2025-11-18	565.0000	573.3050	564.175000	566.7600	+0.662%	1,047,053	-10.934%
2025-11-17	559.9800	563.0800	556.290000	563.0300	+0.901%	913,005	-10.344%
2025-11-14	557.7500	562.0300	553.365000	558.0000	0.000%	742,576	-9.536%
2025-11-13	563.2400	563.4100	556.840000	558.0000	-0.102%	828,402	-9.536%
2025-11-12	565.1800	569.1501	558.400000	558.5700	-1.442%	669,774	-9.628%
2025-11-11	564.4800	570.7900	559.000000	566.7400	+0.668%	743,405	-10.931%
2025-11-10	564.8000	567.0600	557.390000	562.9800	-0.990%	1,075,772	-10.336%
2025-11-07	571.9700	571.9700	562.440000	568.6100	-0.586%	646,062	-11.224%
2025-11-06	570.0000	578.0400	569.950000	571.9600	+0.256%	610,823	-11.744%
2025-11-05	572.7700	579.5300	569.740000	570.5000	-1.151%	535,803	-11.518%
2025-11-04	574.4900	579.5900	568.400000	577.1400	+0.301%	494,370	-12.536%
2025-11-03	580.4400	581.1900	571.680000	575.4100	-1.378%	657,827	-12.273%
2025-10-31	579.1500	586.6300	575.820000	583.4500	+0.838%	840,195	-13.482%
2025-10-30	585.9400	591.7300	577.740000	578.6000	-1.092%	1,103,098	-12.757%
2025-10-29	590.0000	594.2150	582.510000	584.9900	-1.691%	723,541	-13.710%
2025-10-28	594.5000	598.9450	591.240000	595.0500	-0.151%	714,928	-15.168%
2025-10-27	604.8700	605.6500	595.000000	595.9500	-1.590%	501,263	-15.297%
2025-10-24	606.3500	608.5000	597.080000	605.5800	-0.026%	564,834	-16.644%
2025-10-23	599.7300	609.8200	598.010000	605.7400	+1.552%	655,583	-16.666%
2025-10-22	597.0700	605.9599	595.650000	596.4800	-0.479%	1,122,830	-15.372%
2025-10-21	589.9600	604.8900	571.360000	599.3500	-0.440%	1,750,875	-15.777%
2025-10-20	599.6600	602.9000	596.210000	602.0000	+1.262%	1,084,102	-16.148%
2025-10-17	597.0000	601.6450	591.680000	594.5000	-0.748%	825,196	-15.090%
2025-10-16	611.0000	611.8000	597.595000	598.9800	-1.634%	781,930	-15.725%
2025-10-15	625.0500	627.0500	600.083800	608.9300	-2.871%	666,900	-17.102%
2025-10-14	619.4800	627.4100	618.070000	626.9300	+1.301%	437,591	-19.482%
2025-10-13	619.9700	624.0550	616.900000	618.8800	-0.739%	452,758	-18.435%
2025-10-10	633.3600	635.2450	619.410100	623.4900	-1.814%	660,101	-19.038%
2025-10-09	638.0000	640.9010	631.370000	635.0100	-0.461%	1,007,665	-20.507%
2025-10-08	630.0000	638.5400	625.550000	637.9500	+2.625%	939,163	-20.873%
2025-10-07	622.8500	627.8099	618.395000	621.6300	+0.503%	838,233	-18.796%
2025-10-06	609.1200	619.7100	609.000000	618.5200	+1.473%	540,307	-18.387%
2025-10-03	607.0000	610.6400	605.300000	609.5400	+0.749%	435,952	-17.185%
2025-10-02	603.8000	607.2635	601.960000	605.0100	-0.068%	453,946	-16.565%
2025-10-01	607.2200	610.8500	603.010000	605.4200	-0.640%	558,360	-16.622%
2025-09-30	593.1000	610.1200	593.100000	609.3200	+2.581%	803,097	-17.155%
2025-09-29	598.3100	604.1250	591.510000	593.9900	-0.089%	777,141	-15.017%
2025-09-26	589.4900	594.9600	586.850000	594.5200	+1.494%	511,016	-15.093%
2025-09-25	590.0000	593.7500	582.485000	585.7700	-0.085%	1,074,102	-13.825%
2025-09-24	580.6400	589.6000	577.000000	586.2700	+1.593%	784,174	-13.898%
2025-09-23	576.0000	580.6650	571.080000	577.0800	+0.161%	656,281	-12.527%
2025-09-22	573.6900	577.6475	570.260000	576.1500	+0.544%	566,750	-12.386%
2025-09-19	571.9100	576.1500	565.500000	573.0300	-0.125%	1,478,380	-11.909%
2025-09-18	572.0000	576.9800	568.320000	573.7500	-0.577%	798,950	-12.019%
2025-09-17	579.1000	585.0000	576.390100	577.0800	-0.394%	790,271	-12.527%
2025-09-16	578.0000	587.2400	575.950000	579.3600	+0.839%	1,104,597	-12.871%
2025-09-15	574.0000	576.4700	571.115000	574.5400	-0.247%	804,620	-12.140%
2025-09-12	582.3400	583.1300	575.180000	575.9600	-1.199%	717,913	-12.357%
2025-09-11	579.3100	585.7600	578.000000	582.9500	+0.531%	901,131	-13.408%
2025-09-10	571.2400	580.8400	570.000000	579.8700	+1.441%	547,458	-12.948%
2025-09-09	580.4600	580.4900	571.440000	571.6300	-1.765%	482,591	-11.693%
2025-09-08	574.9900	582.1300	571.365000	581.9000	+0.189%	814,129	-13.251%
2025-09-05	579.3400	581.1650	574.820000	580.8000	+0.179%	633,710	-13.087%
2025-09-04	581.7100	581.9400	576.000000	579.7600	-0.215%	505,548	-12.931%
2025-09-03	586.5300	588.0000	577.690000	581.0100	-1.410%	463,170	-13.119%
2025-09-02	591.8800	596.1647	585.260000	589.3200	-0.122%	635,899	-14.344%
2025-08-29	587.9000	591.5718	587.080000	590.0400	+0.364%	528,588	-14.448%
2025-08-28	586.6100	587.9400	580.900000	587.9000	+0.220%	479,159	-14.137%
2025-08-27	594.5500	594.5500	585.037573	586.6100	-1.081%	679,475	-13.948%
2025-08-26	588.3900	595.8500	588.115000	593.0200	+1.070%	1,002,304	-14.878%
2025-08-25	592.0000	595.4000	586.050000	586.7400	-0.962%	478,197	-13.967%
2025-08-22	599.7900	600.9900	591.367400	592.4400	-0.799%	616,735	-14.795%
2025-08-21	593.0000	598.8300	591.313000	597.2100	+0.788%	610,288	-15.475%
2025-08-20	589.8400	595.3200	587.770000	592.5400	+1.076%	610,481	-14.809%
2025-08-19	584.0000	589.4800	582.222500	586.2300	+0.241%	470,841	-13.892%
2025-08-18	587.4700	592.2250	583.540300	584.8200	+0.147%	922,401	-13.685%
2025-08-15	583.4100	586.7500	580.918600	583.9600	+0.041%	667,579	-13.557%
2025-08-14	583.8900	585.2850	580.935000	583.7200	+0.280%	543,334	-13.522%
2025-08-13	582.4900	586.8866	576.220000	582.0900	+0.222%	745,676	-13.280%
2025-08-12	579.2100	581.6250	577.620000	580.8000	+0.097%	643,893	-13.087%
2025-08-11	579.8100	583.7750	575.450000	580.2400	-0.150%	744,795	-13.003%
2025-08-08	587.7100	591.0700	579.150000	581.1100	-1.067%	749,480	-13.133%
2025-08-07	583.2100	588.2300	580.000000	587.3800	-0.324%	626,641	-14.061%
2025-08-06	590.0000	593.4800	586.700000	589.2900	-0.112%	992,555	-14.339%
2025-08-05	590.2200	594.6800	586.010000	589.9500	+0.034%	905,822	-14.435%
2025-08-04	585.6900	592.1600	584.125000	589.7500	+0.564%	970,347	-14.406%
2025-08-01	577.1350	587.8800	572.950000	586.4400	+1.705%	1,006,502	-13.923%
2025-07-31	572.0000	577.3800	568.890100	576.6100	+0.663%	850,666	-12.456%
2025-07-30	572.9400	573.8099	568.711000	572.8100	-0.072%	661,769	-11.875%
2025-07-29	571.4000	573.3000	568.190000	573.2200	+0.809%	682,782	-11.938%
2025-07-28	569.2400	570.0000	563.640000	568.6200	-0.197%	679,713	-11.225%
2025-07-25	568.0000	570.1550	563.305000	569.7400	+0.222%	635,756	-11.400%
2025-07-24	568.2500	576.8600	566.580100	568.4800	-0.004%	974,954	-11.204%
2025-07-23	562.3500	568.6700	551.805000	568.5000	+0.835%	1,251,078	-11.207%
2025-07-22	536.0100	567.1234	535.520000	563.7900	+9.412%	2,395,123	-10.465%
2025-07-21	518.3100	523.9800	514.390000	515.2900	-0.722%	832,867	-2.038%
2025-07-18	523.3500	528.2700	515.640000	519.0400	-0.914%	874,064	-2.745%
2025-07-17	519.0000	525.5200	518.640000	523.8300	+0.795%	621,049	-3.635%
2025-07-16	516.8400	520.7800	514.060100	519.7000	+0.557%	483,661	-2.869%
2025-07-15	519.4000	523.4600	516.150000	516.8200	-0.823%	539,574	-2.328%
2025-07-14	517.0000	523.7600	513.330000	521.1100	+1.265%	790,441	-3.132%
2025-07-11	513.7000	515.1950	508.020000	514.6000	+0.142%	748,973	-1.906%
2025-07-10	506.5500	514.9300	504.979600	513.8700	+1.167%	624,131	-1.767%
2025-07-09	505.8100	508.4050	502.295500	507.9400	+0.612%	608,961	-0.620%
2025-07-08	501.0000	506.9300	500.835000	504.8500	-0.604%	669,571	-0.012%
2025-07-07	506.2000	509.6000	503.200100	507.9200	+0.738%	653,555	-0.616%
2025-07-03	500.2600	505.1900	498.610000	504.2000	+1.062%	381,821	+0.117%
2025-07-02	493.0000	499.0200	489.520000	498.9000	-0.920%	817,524	+1.181%
2025-07-01	499.9500	504.8100	496.380000	503.5300	+0.710%	651,573	+0.250%
2025-06-30	495.3100	501.0800	493.960000	499.9800	+1.211%	644,139	+0.962%
2025-06-27	490.9500	494.6800	489.260000	494.0000	+0.069%	874,362	+2.184%
2025-06-26	489.1900	497.0400	487.680000	493.6600	+1.384%	876,453	+2.255%
2025-06-25	488.0000	488.4600	483.840000	486.9200	+0.603%	724,829	+3.670%
2025-06-24	494.8000	495.1200	481.280000	484.0000	-3.136%	930,618	+4.295%
2025-06-23	500.8100	508.3200	496.441200	499.6700	+0.396%	978,833	+1.025%
2025-06-20	496.6200	499.8600	488.000000	497.7000	+0.617%	916,352	+1.425%
2025-06-18	504.4200	506.5999	493.580000	494.6500	-1.849%	792,680	+2.050%
2025-06-17	502.0000	505.8500	498.059000	503.9700	+1.296%	764,299	+0.163%
2025-06-16	510.8100	515.0000	495.580000	497.5200	-3.716%	1,168,662	+1.461%
2025-06-13	504.0000	519.4300	503.200000	516.7200	+3.941%	1,843,953	-2.309%
2025-06-12	488.8200	497.3200	487.945000	497.1300	+1.775%	635,177	+1.541%
2025-06-11	483.5700	488.7100	472.020000	488.4600	-0.070%	895,249	+3.343%
2025-06-10	491.5300	491.5300	486.635000	488.8000	-0.521%	535,908	+3.271%
2025-06-09	490.0000	492.1100	483.760000	491.3600	+0.398%	617,716	+2.733%
2025-06-06	488.5900	491.4300	486.560000	489.4100	+0.264%	372,476	+3.143%
2025-06-05	492.9500	492.9500	484.530000	488.1200	-0.645%	634,320	+3.415%
2025-06-04	490.0000	495.9000	488.050000	491.2900	+0.629%	766,889	+2.748%
2025-06-03	483.0000	488.6300	481.750000	488.2200	+1.001%	578,461	+3.394%
2025-06-02	481.1300	483.8500	478.920000	483.3800	-0.287%	765,350	+4.429%
2025-05-30	480.0000	485.9900	475.060100	484.7700	+1.122%	1,304,485	+4.130%
2025-05-29	471.1800	480.2500	468.500000	479.3900	+0.856%	864,033	+5.298%
2025-05-28	477.7400	478.0900	473.700000	475.3200	-0.032%	924,352	+6.200%
2025-05-27	471.6200	475.6600	470.300000	475.4700	+0.851%	868,705	+6.167%
2025-05-23	472.0700	472.9700	468.286400	471.4600	-0.300%	679,237	+7.070%
2025-05-22	471.5300	475.6510	468.980000	472.8800	-0.215%	922,364	+6.748%
2025-05-21	481.1100	481.1100	472.340000	473.9000	-0.567%	902,975	+6.518%
2025-05-20	469.8900	477.8700	469.890000	476.6000	+1.163%	1,001,786	+5.915%
2025-05-19	476.1200	476.1200	469.280000	471.1200	-0.433%	959,074	+7.147%
2025-05-16	469.6100	473.5600	466.380000	473.1700	+0.878%	1,148,389	+6.683%
2025-05-15	461.4400	470.8900	459.250000	469.0500	+2.794%	1,116,163	+7.620%
2025-05-14	461.3750	465.0000	453.010000	456.3000	-3.053%	1,272,823	+10.627%
2025-05-13	478.7000	479.9800	470.630000	470.6700	-1.772%	883,925	+7.249%
2025-05-12	479.9500	482.7900	471.550000	479.1600	-0.717%	1,292,098	+5.349%
2025-05-09	484.8600	485.1200	475.880000	482.6200	-0.361%	639,686	+4.594%
2025-05-08	486.6800	489.8400	483.630000	484.3700	-0.344%	920,966	+4.216%
2025-05-07	486.7300	488.7000	481.000000	486.0400	-0.295%	875,412	+3.858%
2025-05-06	491.4800	493.0900	484.980000	487.4800	-1.186%	655,190	+3.551%
2025-05-05	493.5800	496.2100	489.480000	493.3300	+0.389%	830,409	+2.323%
2025-05-02	492.7200	498.5300	478.770000	491.4200	+0.976%	1,728,644	+2.721%
2025-05-01	485.1700	488.1700	482.088000	486.6700	+0.035%	1,194,027	+3.723%
2025-04-30	484.0900	487.8200	475.540000	486.5000	+0.913%	1,312,646	+3.760%
2025-04-29	483.7900	487.1150	480.000000	482.1000	-0.250%	977,355	+4.706%
2025-04-28	475.5500	487.0000	475.550000	483.3100	+2.137%	1,817,329	+4.444%
2025-04-25	465.3000	473.4900	458.350000	473.2000	+2.188%	1,329,484	+6.676%
2025-04-24	469.5600	471.2450	462.480000	463.0700	-2.027%	1,805,297	+9.009%
2025-04-23	466.6700	478.8199	460.360000	472.6500	+1.847%	1,929,171	+6.800%
2025-04-22	484.7500	494.2000	450.130000	464.0800	-12.657%	4,788,433	+8.772%
2025-04-21	540.0000	540.0000	526.445000	531.3300	-1.677%	1,342,948	-4.995%
2025-04-17	530.0800	544.7600	530.080000	540.3900	+0.536%	1,102,427	-6.588%
2025-04-16	537.1100	544.0000	534.130000	537.5100	+1.540%	1,381,558	-6.087%
2025-04-15	534.6100	536.5475	528.000000	529.3600	-1.206%	927,069	-4.641%
2025-04-14	529.8400	538.6850	525.710000	535.8200	+0.343%	714,372	-5.791%
2025-04-11	516.0900	537.7500	514.190000	533.9900	+3.468%	1,179,025	-5.468%
2025-04-10	511.4700	521.5500	503.285000	516.0900	+0.740%	1,071,871	-2.190%
2025-04-09	483.1100	519.5000	480.900000	512.3000	+4.132%	1,608,385	-1.466%

document.getElementById("W9KXXH").onerror = function(){this.style.display='none';}; .dark-mode .N9bmcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9bmcs{ color: #333333; background-color: white; border: 2px solid #333333; }NOCNorthrop Grumman Corp.stock NYSE

NOC
Northrop Grumman Corp.
stock NYSE