Northrop Grumman (1NOC) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 469.40 | 471.10 | 466.60 | 469.40 | 469.40 | -5.27% | 0 | 0.00 |
| Nov 03, 2026 | 495.50 | 498.00 | 493.70 | 495.50 | 495.50 | +0.24% | 0 | 0.00 |
| Nov 02, 2026 | 494.40 | 498.00 | 493.10 | 494.30 | 494.30 | -2.08% | 62 | 5.60 |
| Oct 30, 2026 | 503.20 | 512.40 | 503.20 | 504.80 | 504.80 | -0.28% | 80 | 8.00 |
| Oct 29, 2026 | 503.40 | 503.40 | 503.40 | 506.20 | 506.20 | +2.10% | 2 | 0.20 |
| Oct 28, 2026 | 496.90 | 496.90 | 496.90 | 495.80 | 495.80 | -0.62% | 10 | 0.96 |
| Oct 27, 2026 | 503.80 | 503.80 | 498.20 | 498.90 | 498.90 | -0.26% | 39 | 2.76 |
| Oct 26, 2026 | 503.20 | 503.20 | 501.20 | 500.20 | 500.20 | +2.77% | 16 | 1.13 |
| Oct 23, 2026 | 487.90 | 487.90 | 487.90 | 486.70 | 486.70 | -1.46% | 4 | 0.18 |
| Oct 22, 2026 | 493.90 | 493.90 | 493.90 | 493.90 | 493.90 | +2.70% | 12 | 0.52 |
| Oct 21, 2026 | 480.90 | 481.20 | 477.00 | 480.90 | 480.90 | +0.73% | 0 | 0.00 |
| Oct 20, 2026 | 460.00 | 486.00 | 460.00 | 477.40 | 477.40 | +4.56% | 85 | 3.82 |
| Oct 19, 2026 | 455.00 | 455.00 | 455.00 | 456.60 | 456.60 | +0.48% | 1 | 0.04 |
| Oct 16, 2026 | 454.70 | 454.70 | 454.70 | 454.40 | 454.40 | +1.32% | 2 | 0.09 |
| Oct 15, 2026 | 444.10 | 450.30 | 444.10 | 448.50 | 448.50 | +1.82% | 12 | 0.53 |
| Oct 14, 2026 | 440.00 | 440.00 | 440.00 | 440.50 | 440.50 | +2.73% | 10 | 0.44 |
| Oct 13, 2026 | 436.40 | 436.40 | 428.50 | 428.80 | 428.80 | +0.35% | 16 | 0.72 |
| Oct 12, 2026 | 427.30 | 428.90 | 427.70 | 427.30 | 427.30 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 427.30 | 428.90 | 427.70 | 427.30 | 427.30 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 427.30 | 428.90 | 427.70 | 427.30 | 427.30 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 427.30 | 428.90 | 427.70 | 427.30 | 427.30 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 427.30 | 428.90 | 427.70 | 427.30 | 427.30 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 428.90 | 428.90 | 427.70 | 427.30 | 427.30 | +0.85% | 3 | 0.13 |
| Oct 02, 2026 | 425.00 | 425.00 | 423.70 | 423.70 | 423.70 | -1.28% | 6 | 0.27 |
| Oct 01, 2026 | 429.20 | 432.00 | 428.30 | 429.20 | 429.20 | +0.56% | 0 | 0.00 |
| Sep 30, 2026 | 433.40 | 433.40 | 426.30 | 426.80 | 426.80 | -3.81% | 23 | 1.05 |
| Sep 29, 2026 | 443.70 | 445.40 | 441.60 | 443.70 | 443.70 | -1.14% | 0 | 0.00 |
| Sep 28, 2026 | 451.80 | 451.80 | 451.80 | 448.80 | 448.80 | +0.29% | 2 | 0.09 |
| Sep 25, 2026 | 447.50 | 449.40 | 445.20 | 447.50 | 447.50 | -0.95% | 0 | 0.00 |
| Sep 24, 2026 | 451.80 | 453.60 | 449.30 | 451.80 | 451.80 | -0.42% | 0 | 0.00 |
| Sep 23, 2026 | 448.00 | 448.00 | 448.00 | 453.70 | 453.70 | +1.27% | 2 | 0.09 |
| Sep 22, 2026 | 448.00 | 449.40 | 445.60 | 448.00 | 448.00 | -1.95% | 0 | 0.00 |
| Sep 21, 2026 | 456.90 | 459.00 | 455.00 | 456.90 | 456.90 | +0.53% | 0 | 0.00 |
| Sep 18, 2026 | 454.50 | 456.90 | 453.00 | 454.50 | 454.50 | +0.38% | 0 | 0.00 |
| Sep 17, 2026 | 452.80 | 454.70 | 450.30 | 452.80 | 452.80 | -2.14% | 0 | 0.00 |
| Sep 16, 2026 | 462.70 | 464.60 | 460.90 | 462.70 | 462.70 | +1.29% | 0 | 0.00 |
| Sep 15, 2026 | 456.80 | 458.40 | 454.80 | 456.80 | 456.80 | -0.44% | 0 | 0.00 |
| Sep 14, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | +2.75% | 0 | 0.00 |
| Sep 11, 2026 | 446.50 | 448.20 | 444.20 | 446.50 | 446.50 | -0.07% | 0 | 0.00 |
| Sep 10, 2026 | 448.00 | 448.00 | 448.00 | 446.80 | 446.80 | +0.09% | 3 | 0.13 |
| Sep 09, 2026 | 452.70 | 452.70 | 452.20 | 446.40 | 446.40 | +0.38% | 7 | 0.22 |
| Sep 08, 2026 | 444.70 | 447.00 | 439.00 | 444.70 | 444.70 | -6.91% | 0 | 0.00 |
| Sep 07, 2026 | 438.60 | 438.60 | 438.60 | 477.70 | 477.70 | +6.87% | 2 | 0.06 |
| Sep 04, 2026 | 447.00 | 448.20 | 444.70 | 447.00 | 447.00 | -1.39% | 0 | 0.00 |
| Sep 03, 2026 | 453.30 | 455.60 | 451.60 | 453.30 | 453.30 | -0.31% | 0 | 0.00 |
| Sep 02, 2026 | 467.10 | 467.10 | 467.10 | 454.70 | 454.70 | -1.52% | 3 | 0.09 |
| Sep 01, 2026 | 461.70 | 463.90 | 460.10 | 461.70 | 461.70 | -0.30% | 0 | 0.00 |
| Aug 31, 2026 | 463.10 | 465.10 | 461.30 | 463.10 | 463.10 | -0.73% | 0 | 0.00 |
| Aug 28, 2026 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | -0.12% | 0 | 0.00 |
| Aug 27, 2026 | 469.20 | 469.20 | 469.20 | 469.20 | 467.07 | -0.87% | 0 | 0.00 |
