Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Northrop Grumman Corporation (NOC)

Compare
512.19
-1.63
(-0.32%)
At close: March 28 at 4:00:02 PM EDT
512.10
-0.09
(-0.02%)
Pre-Market: 4:46:47 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025513.64516.85507.13512.19512.19730,500
Mar 27, 2025514.06518.69511.91513.82513.82929,000
Mar 26, 2025508.81510.91504.77507.14507.14821,100
Mar 25, 2025498.00509.42496.00506.62506.62991,400
Mar 24, 2025491.00495.50489.09495.08495.08626,700
Mar 21, 2025490.21494.79483.99490.72490.722,084,700
Mar 20, 2025490.50492.84487.02489.23489.23685,600
Mar 19, 2025490.58497.66486.00491.52491.52846,800
Mar 18, 2025491.00494.20488.23489.81489.81620,000
Mar 17, 2025484.48492.99484.19490.50490.50748,300
Mar 14, 2025487.29497.36483.07484.93484.931,402,900
Mar 13, 2025474.61492.60471.89490.59490.591,330,500
Mar 12, 2025489.04492.00474.50475.10475.101,136,400
Mar 11, 2025494.00495.45484.81494.11494.111,554,900
Mar 10, 2025486.44510.21483.71495.45495.451,567,100
Mar 7, 2025473.12491.10472.23486.52486.521,027,200
Mar 6, 2025475.65477.07465.20475.20475.20941,500
Mar 5, 2025466.74479.64466.59474.20474.201,188,400
Mar 4, 2025471.43480.88463.14463.83463.831,335,800
Mar 3, 2025 2.06 Dividend
Mar 3, 2025466.36473.81463.16473.41473.411,255,700
Feb 28, 2025460.75464.93455.93461.74459.68901,000
Feb 27, 2025455.97464.00455.88459.97457.921,130,800
Feb 26, 2025458.27458.91452.73454.87452.84738,900
Feb 25, 2025451.85462.56450.84461.01458.951,241,300
Feb 24, 2025450.23456.51449.21449.94447.931,507,500
Feb 21, 2025437.83450.09437.83447.96445.961,677,700
Feb 20, 2025429.08439.00426.24438.11436.161,218,800
Feb 19, 2025443.47451.08430.00433.45431.521,784,300
Feb 18, 2025445.35448.95439.45441.36439.391,074,500
Feb 14, 2025453.74454.00434.15438.90436.942,036,200
Feb 13, 2025472.26474.74453.62455.06453.031,245,400
Feb 12, 2025472.24477.47469.26470.86468.76807,100
Feb 11, 2025475.62475.83468.42473.84471.73539,000
Feb 10, 2025469.81477.08468.53474.37472.25804,800
Feb 7, 2025468.36474.15465.87468.58466.49820,000
Feb 6, 2025470.85472.75462.24466.55464.47789,800
Feb 5, 2025484.99486.00470.93472.34470.231,080,000
Feb 4, 2025486.60487.79481.42482.39480.24525,900
Feb 3, 2025488.41493.33481.66487.75485.57763,400
Jan 31, 2025484.00488.10478.50487.27485.10795,000
Jan 30, 2025472.00485.00469.73483.37481.211,468,400
Jan 29, 2025486.64492.76480.25481.54479.39873,500
Jan 28, 2025501.11502.91485.48486.64484.471,036,700
Jan 27, 2025502.39507.38497.00503.23500.98738,100
Jan 24, 2025497.93500.00496.66497.02494.80556,400
Jan 23, 2025506.00507.64493.23499.77497.54780,200
Jan 22, 2025504.00505.26497.17502.41500.171,326,500
Jan 21, 2025490.00507.67489.54504.45502.201,309,900
Jan 17, 2025480.42483.43477.36482.38480.231,091,500
Jan 16, 2025471.33481.33470.77481.19479.04706,600
Jan 15, 2025476.53477.70470.19472.30470.19646,400
Jan 14, 2025473.51475.98471.58475.50473.38554,000
Jan 13, 2025458.69477.39458.69472.38470.27964,500
Jan 10, 2025461.36464.38455.43458.69456.64626,400
Jan 8, 2025456.02464.62453.96462.21460.15746,600
Jan 7, 2025454.19458.55450.81452.39450.371,100,000
Jan 6, 2025465.27466.22453.96455.14453.11873,300
Jan 3, 2025467.56469.61466.46467.82465.73624,500
Jan 2, 2025471.99476.09466.28468.01465.92598,300
Dec 31, 2024466.52470.52465.31469.29467.20439,900
Dec 30, 2024467.82469.06465.18466.52464.44440,200
Dec 27, 2024469.62474.65469.03471.35469.25376,000
Dec 26, 2024471.09474.02469.67472.23470.12294,600
Dec 24, 2024466.69471.79465.90471.09468.99235,100
Dec 23, 2024469.37470.26464.12467.20465.12581,900
Dec 20, 2024467.49474.40464.35469.54467.451,283,900
Dec 19, 2024466.28470.97462.81467.13465.05730,200
Dec 18, 2024480.88483.50467.12467.66465.57839,200
Dec 17, 2024480.95486.89478.39480.29478.15747,300
Dec 16, 2024478.84484.65477.49482.60480.45859,200
Dec 13, 2024479.99484.02477.67480.00477.86699,600
Dec 12, 2024477.00486.22473.77481.51479.361,317,400
Dec 11, 2024480.30480.86474.00475.62473.501,058,100
Dec 10, 2024477.71480.68473.29480.18478.04789,600
Dec 9, 2024471.45482.01470.60479.17477.03930,200
Dec 6, 2024479.61480.05470.55473.65471.54915,700
Dec 5, 2024485.80486.59478.14479.57477.43932,500
Dec 4, 2024482.74487.84481.06486.62484.45804,600
Dec 3, 2024485.68486.30483.13485.21483.05683,800
Dec 2, 2024 2.06 Dividend
Dec 2, 2024487.00489.18481.91484.75482.59479,600
Nov 29, 2024489.90490.62486.60489.65485.41336,700
Nov 27, 2024488.27492.42488.00489.08484.85583,400
Nov 26, 2024486.56491.74482.57488.43484.21849,300
Nov 25, 2024493.50493.99478.42485.27481.071,805,800
Nov 22, 2024497.98500.00494.31496.87492.57507,500
Nov 21, 2024493.90496.90489.17496.41492.12609,800
Nov 20, 2024490.32492.95487.44491.98487.72533,500
Nov 19, 2024494.12497.94489.65491.02486.77795,200
Nov 18, 2024494.85498.32487.64488.68484.45875,900
Nov 15, 2024497.56504.24490.87493.99489.721,428,600
Nov 14, 2024521.00521.00492.13500.34496.011,187,600
Nov 13, 2024528.75529.90518.84520.42515.92773,400
Nov 12, 2024536.15536.15529.91531.39526.79649,900
Nov 11, 2024532.93539.76532.51533.70529.08538,400
Nov 8, 2024523.37531.27522.23528.99524.41495,800
Nov 7, 2024525.92525.92517.45520.58516.08671,600
Nov 6, 2024529.35529.35515.44523.14518.62965,700
Nov 5, 2024508.94513.19505.48512.90508.46695,400
Nov 4, 2024507.79510.99502.14507.44503.05455,400
Nov 1, 2024513.90513.90506.33506.95502.57497,900
Oct 31, 2024505.61511.70504.06509.02504.62908,100
Oct 30, 2024504.05509.37501.85505.34500.97799,200
Oct 29, 2024512.50512.66504.01504.05499.69582,000
Oct 28, 2024519.27519.27511.45512.15507.72680,700
Oct 25, 2024525.83527.75518.57519.35514.86516,100
Oct 24, 2024515.91531.00515.74523.68519.151,310,300
Oct 23, 2024522.11522.90515.44516.40511.93919,500
Oct 22, 2024529.80529.80517.82520.20515.70677,400
Oct 21, 2024533.73536.89525.83529.65525.07579,700
Oct 18, 2024528.21530.93525.60530.79526.201,245,900
Oct 17, 2024525.17529.43522.12527.97523.40909,200
Oct 16, 2024525.08531.67525.00531.43526.83541,200
Oct 15, 2024535.27536.12525.88526.93522.37710,700
Oct 14, 2024530.65535.00527.83534.07529.45334,000
Oct 11, 2024529.01531.00526.53528.70524.13325,100
Oct 10, 2024532.21532.21525.88527.09522.53372,800
Oct 9, 2024531.55534.53528.77532.23527.63428,500
Oct 8, 2024536.01536.62531.64532.65528.04422,500
Oct 7, 2024536.26539.30531.46533.97529.35436,200
Oct 4, 2024535.82538.56534.06536.74532.10393,900
Oct 3, 2024539.85543.60535.00537.58532.93443,700
Oct 2, 2024544.49547.23538.29538.87534.21690,900
Oct 1, 2024528.18555.57525.78543.88539.181,200,800
Sep 30, 2024526.72528.94521.90528.07523.50957,200
Sep 27, 2024523.49528.93521.97526.79522.23528,800
Sep 26, 2024524.33530.60523.21524.31519.77426,100
Sep 25, 2024532.18533.00525.09528.11523.54437,300
Sep 24, 2024531.03533.77526.52529.86525.28528,100
Sep 23, 2024525.24534.61523.55533.14528.53524,000
Sep 20, 2024521.09526.82518.23525.13520.591,330,400
Sep 19, 2024522.73523.17517.44522.26517.74468,400
Sep 18, 2024520.75526.72516.94521.63517.12532,600
Sep 17, 2024515.00521.91513.22520.75516.25423,000
Sep 16, 2024524.16527.50519.54521.27516.76338,500
Sep 13, 2024517.34521.53516.09519.78515.28292,800
Sep 12, 2024512.59519.05512.59518.54514.05473,600
Sep 11, 2024517.47518.45508.13515.93511.47650,200
Sep 10, 2024525.52527.01519.32519.97515.47561,500
Sep 9, 2024517.00525.10517.00524.21519.68642,000
Sep 6, 2024519.39522.89514.73515.00510.55535,700
Sep 5, 2024524.74525.80516.33519.39514.90384,300
Sep 4, 2024524.01528.76520.20523.68519.15580,100
Sep 3, 2024 2.06 Dividend
Sep 3, 2024522.65526.66520.51522.69518.17810,700
Aug 30, 2024516.50523.62516.17523.21516.64712,700
Aug 29, 2024514.00521.52512.20519.35512.83509,500
Aug 28, 2024515.56517.48510.14513.56507.11638,700
Aug 27, 2024512.05513.91508.00512.44506.01434,000
Aug 26, 2024510.36512.34508.81512.00505.57515,000
Aug 23, 2024510.00510.40505.24509.34502.95554,900
Aug 22, 2024506.21511.87506.21509.63503.23500,800
Aug 21, 2024508.91509.42504.87506.86500.50527,300
Aug 20, 2024504.50508.06500.52508.04501.66452,900
Aug 19, 2024506.75508.47503.52504.87498.53344,300
Aug 16, 2024504.42507.73502.12506.66500.30580,300
Aug 15, 2024504.63505.24501.32503.70497.38611,800
Aug 14, 2024501.47507.53500.83505.00498.66720,100
Aug 13, 2024501.49502.51496.45502.38496.07781,000
Aug 12, 2024495.49502.69492.00501.66495.36922,800
Aug 9, 2024492.47495.86487.00494.34488.13519,100
Aug 8, 2024487.67495.32484.86491.32485.15544,400
Aug 7, 2024483.36495.05480.68489.75483.60739,800
Aug 6, 2024493.23495.50485.96486.53480.42741,500
Aug 5, 2024497.48506.83486.29492.63486.45967,500
Aug 2, 2024495.98505.00485.70494.55488.341,045,600
Aug 1, 2024485.80494.65483.41493.36487.17997,800
Jul 31, 2024486.54489.38482.85484.32478.241,454,400
Jul 30, 2024476.58489.06475.02486.73480.62745,000
Jul 29, 2024481.05482.54475.24477.29471.30877,300
Jul 26, 2024477.56484.45472.11480.30474.271,164,600
Jul 25, 2024460.93472.83458.93470.57464.662,050,800
Jul 24, 2024444.44445.95437.02442.12436.571,301,000
Jul 23, 2024439.44443.64437.00442.30436.75681,200
Jul 22, 2024437.60438.87435.11438.10432.60790,700
Jul 19, 2024442.55442.55434.80437.94432.44720,000
Jul 18, 2024437.44445.86437.44439.61434.09891,200
Jul 17, 2024434.71441.83433.94440.17434.641,140,100
Jul 16, 2024431.21436.05431.20435.16429.70641,300
Jul 15, 2024434.01436.45431.07431.92426.50624,400
Jul 12, 2024435.00437.69431.63432.24426.81692,100
Jul 11, 2024425.06433.20424.66432.02426.60761,200
Jul 10, 2024422.69426.59422.69426.24420.89717,700
Jul 9, 2024430.00430.39423.68423.73418.41910,300
Jul 8, 2024435.15436.13429.41430.25424.85727,900
Jul 5, 2024437.09437.09432.49434.73429.27436,700
Jul 3, 2024436.98438.51434.85437.09431.60304,000
Jul 2, 2024434.72437.48433.66437.37431.88504,000
Jul 1, 2024437.60440.50433.23435.00429.54719,100
Jun 28, 2024436.31438.10433.95435.95430.481,103,100
Jun 27, 2024432.54437.60431.99434.91429.45981,600
Jun 26, 2024430.33433.23427.11431.49426.07779,500
Jun 25, 2024430.91431.56428.43428.48423.10724,400
Jun 24, 2024433.90437.70428.84430.67425.261,077,500
Jun 21, 2024431.74433.53427.02432.09426.671,888,800
Jun 20, 2024425.56436.80425.56434.48429.03863,800
Jun 18, 2024430.29432.89424.95425.83420.48963,100
Jun 17, 2024423.04431.04422.19429.78424.391,033,400
Jun 14, 2024422.09424.11418.60424.09418.771,085,600
Jun 13, 2024426.58426.81420.25423.42418.101,393,800
Jun 12, 2024430.23432.31424.40427.15421.791,326,200
Jun 11, 2024434.25436.00428.97429.82424.421,385,000
Jun 10, 2024440.00441.87435.07435.77430.301,013,900
Jun 7, 2024443.85445.85439.82440.04434.52716,600
Jun 6, 2024442.40446.37441.50444.78439.20673,500
Jun 5, 2024447.66448.18441.30442.37436.82993,800
Jun 4, 2024449.29450.25447.35448.39442.76530,700
Jun 3, 2024449.20453.40448.84449.33443.691,085,600
May 31, 2024446.30451.93445.32450.77445.112,867,200
May 30, 2024448.48450.16444.83446.52440.911,257,000
May 29, 2024453.60453.76446.19446.39440.791,340,700
May 28, 2024465.13465.13455.06455.50449.78848,400
May 24, 2024 2.06 Dividend
May 24, 2024465.45467.52464.86466.43460.57420,800
May 23, 2024472.08475.05466.24467.21459.31947,100
May 22, 2024470.97475.34470.35474.69466.66556,400
May 21, 2024470.72473.96468.57471.90463.92579,600
May 20, 2024471.90472.09468.09468.94461.01689,400
May 17, 2024471.87471.87468.21470.22462.27966,700
May 16, 2024470.32472.42467.63470.69462.73842,400
May 15, 2024471.85473.23466.33469.65461.71682,300
May 14, 2024477.75479.21473.85474.07466.06505,700
May 13, 2024475.20480.73475.20476.65468.59507,000
May 10, 2024474.26476.30472.42474.80466.77579,000
May 9, 2024471.54474.52471.54473.43465.43868,900
May 8, 2024474.61475.76471.36471.61463.64866,600
May 7, 2024470.69474.85468.96473.75465.74734,300
May 6, 2024470.34471.26467.31468.86460.93862,300
May 3, 2024475.65477.52465.23469.09461.161,443,400
May 2, 2024484.91488.48474.33475.00466.971,373,000
May 1, 2024485.12490.27483.41486.37478.151,157,300
Apr 30, 2024486.45488.06483.53485.03476.83909,000
Apr 29, 2024481.50486.28480.75486.22478.00714,400
Apr 26, 2024487.56488.35477.71480.45472.331,371,900
Apr 25, 2024468.77490.60465.00488.06479.811,365,400
Apr 24, 2024475.09477.12470.78474.57466.551,124,100
Apr 23, 2024473.58476.77470.41474.68466.651,365,400
Apr 22, 2024464.93472.45462.07470.98463.021,006,300
Apr 19, 2024455.59463.50453.07462.58454.761,213,900
Apr 18, 2024449.88456.70449.88452.50444.85846,300
Apr 17, 2024452.92453.85448.44452.05444.41818,200
Apr 16, 2024453.08456.15450.05450.35442.74953,200
Apr 15, 2024461.96464.61446.22451.29443.662,007,800
Apr 12, 2024462.03468.21455.82456.11448.401,045,500
Apr 11, 2024456.59459.93454.78457.83450.09692,800
Apr 10, 2024452.60458.76449.77457.91450.17983,100
Apr 9, 2024452.83455.10450.43454.66446.97855,400
Apr 8, 2024456.12457.96454.81456.36448.641,509,600
Apr 5, 2024457.51459.02452.50454.50446.821,448,700
Apr 4, 2024458.00464.65455.60459.48451.712,219,400
Apr 3, 2024465.33467.60456.81457.01449.281,271,600
Apr 2, 2024472.09473.99465.01466.36458.48801,700
Apr 1, 2024478.39478.82470.92471.35463.38794,700

Related Tickers

GD General Dynamics Corporation
269.08
-0.15%
 
LMT Lockheed Martin Corporation
441.49
-0.18%
 
RTX RTX Corporation
131.72
-1.28%
 
LHX L3Harris Technologies, Inc.
207.75
-2.33%
 
HII Huntington Ingalls Industries, Inc.
205.32
+1.07%
 
BA The Boeing Company
173.31
-3.24%
 
GE GE Aerospace
199.88
-2.91%
 
AVAV AeroVironment, Inc.
120.93
-2.15%
 
KTOS Kratos Defense & Security Solutions, Inc.
30.68
-2.51%
 
TDG TransDigm Group Incorporated
1,377.20
-0.51%