Want to see NOC full AI Analyst Report?
Northrop Grumman (NOC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 570.64 | 575.55 | 556.59 | 557.54 | 557.54 | -0.86% | 987,581 | 1.16 |
| Oct 29, 2026 | 563.26 | 569.00 | 560.18 | 562.36 | 562.36 | +1.73% | 1,071,660 | 1.26 |
| Oct 28, 2026 | 547.69 | 555.00 | 545.00 | 552.77 | 552.77 | +0.28% | 724,631 | 0.85 |
| Oct 27, 2026 | 562.80 | 566.56 | 550.36 | 551.23 | 551.23 | -2.51% | 900,884 | 1.06 |
| Oct 26, 2026 | 553.86 | 566.48 | 553.86 | 565.41 | 565.41 | +2.53% | 790,787 | 0.93 |
| Oct 23, 2026 | 546.59 | 553.50 | 541.35 | 551.44 | 551.44 | -0.16% | 818,777 | 0.96 |
| Oct 22, 2026 | 544.70 | 556.56 | 542.50 | 552.35 | 552.35 | +2.42% | 1,060,434 | 1.26 |
| Oct 21, 2026 | 537.20 | 544.33 | 535.00 | 539.31 | 539.31 | +0.99% | 1,188,788 | 1.42 |
| Oct 20, 2026 | 523.64 | 550.89 | 523.64 | 534.00 | 534.00 | +4.57% | 2,082,642 | 2.54 |
| Oct 19, 2026 | 511.00 | 517.12 | 508.50 | 510.65 | 510.65 | -1.77% | 1,023,836 | 1.25 |
| Oct 16, 2026 | 505.97 | 520.57 | 503.75 | 519.86 | 519.86 | +4.05% | 1,320,486 | 1.58 |
| Oct 15, 2026 | 505.61 | 508.09 | 496.59 | 499.63 | 499.63 | +0.79% | 1,332,375 | 1.60 |
| Oct 14, 2026 | 485.60 | 499.26 | 483.24 | 495.69 | 495.69 | +2.97% | 1,219,434 | 1.47 |
| Oct 13, 2026 | 486.79 | 487.26 | 479.00 | 481.38 | 481.38 | -0.75% | 823,419 | 0.98 |
| Oct 12, 2026 | 482.69 | 486.63 | 480.50 | 485.00 | 485.00 | +0.89% | 573,695 | 0.68 |
| Oct 09, 2026 | 480.04 | 484.14 | 478.36 | 480.72 | 480.72 | -0.78% | 613,472 | 0.73 |
| Oct 08, 2026 | 474.82 | 486.94 | 471.36 | 484.48 | 484.48 | +2.33% | 1,087,570 | 1.30 |
| Oct 07, 2026 | 484.58 | 485.56 | 472.97 | 473.46 | 473.46 | -2.00% | 716,878 | 0.86 |
| Oct 06, 2026 | 476.39 | 485.70 | 474.00 | 483.11 | 483.11 | +1.47% | 1,010,795 | 1.22 |
| Oct 05, 2026 | 479.98 | 480.66 | 473.95 | 476.11 | 476.11 | -0.40% | 1,200,501 | 1.45 |
| Oct 02, 2026 | 478.94 | 481.86 | 470.06 | 478.00 | 478.00 | -0.83% | 2,683,713 | 3.37 |
| Oct 01, 2026 | 483.51 | 486.82 | 481.40 | 482.00 | 482.00 | -0.31% | 1,038,896 | 1.31 |
| Sep 30, 2026 | 483.00 | 488.46 | 479.90 | 483.48 | 483.48 | -4.19% | 1,476,256 | 1.92 |
| Sep 29, 2026 | 503.22 | 508.75 | 502.10 | 504.61 | 504.61 | -0.24% | 694,166 | 0.88 |
| Sep 28, 2026 | 509.05 | 513.84 | 503.94 | 505.80 | 505.80 | -0.92% | 557,518 | 0.70 |
| Sep 25, 2026 | 509.10 | 513.23 | 507.01 | 510.52 | 510.52 | +0.30% | 535,551 | 0.67 |
| Sep 24, 2026 | 514.65 | 518.81 | 508.43 | 508.98 | 508.98 | -1.06% | 537,121 | 0.66 |
| Sep 23, 2026 | 510.46 | 520.80 | 510.07 | 514.42 | 514.42 | +0.89% | 851,995 | 1.03 |
| Sep 22, 2026 | 527.15 | 529.00 | 505.75 | 509.86 | 509.86 | -3.19% | 1,001,784 | 1.22 |
| Sep 21, 2026 | 524.49 | 527.03 | 517.47 | 526.66 | 526.66 | -0.14% | 1,077,597 | 1.31 |
| Sep 18, 2026 | 523.68 | 528.27 | 519.90 | 527.39 | 527.39 | +0.65% | 1,259,162 | 1.54 |
| Sep 17, 2026 | 530.21 | 534.86 | 518.34 | 524.00 | 524.00 | -1.28% | 1,099,777 | 1.35 |
| Sep 16, 2026 | 530.00 | 534.40 | 527.23 | 530.78 | 530.78 | -0.09% | 538,082 | 0.67 |
| Sep 15, 2026 | 529.31 | 536.62 | 524.36 | 531.25 | 531.25 | +0.73% | 771,510 | 0.92 |
| Sep 14, 2026 | 524.37 | 534.30 | 521.01 | 527.39 | 527.39 | +1.62% | 887,280 | 1.07 |
| Sep 11, 2026 | 522.00 | 523.01 | 515.25 | 518.97 | 518.97 | +0.00% | 588,207 | 0.71 |
| Sep 10, 2026 | 517.05 | 523.38 | 516.00 | 518.95 | 518.95 | +0.66% | 934,212 | 1.12 |
| Sep 09, 2026 | 521.67 | 526.94 | 515.51 | 515.57 | 515.57 | -0.58% | 698,830 | 0.83 |
| Sep 08, 2026 | 516.00 | 523.67 | 515.06 | 518.58 | 518.58 | +0.70% | 1,207,786 | 1.45 |
| Sep 07, 2026 | 525.56 | 525.56 | 512.54 | 514.98 | 514.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 525.56 | 525.56 | 512.54 | 514.98 | 514.98 | -2.51% | 914,005 | 1.08 |
| Sep 03, 2026 | 529.20 | 534.70 | 521.66 | 528.24 | 528.24 | +0.84% | 706,831 | 0.83 |
| Sep 02, 2026 | 534.84 | 535.86 | 523.72 | 523.82 | 523.82 | -1.71% | 759,551 | 0.89 |
| Sep 01, 2026 | 543.10 | 549.77 | 530.13 | 532.91 | 532.91 | -1.26% | 482,341 | 0.56 |
| Aug 31, 2026 | 539.63 | 541.30 | 537.00 | 539.70 | 539.70 | -0.63% | 764,942 | 0.88 |
| Aug 28, 2026 | 547.37 | 547.68 | 542.79 | 545.57 | 543.10 | +0.08% | 392,947 | 0.44 |
| Aug 27, 2026 | 547.06 | 548.31 | 542.74 | 545.13 | 542.66 | -0.88% | 814,433 | 0.91 |
| Aug 26, 2026 | 543.08 | 553.61 | 543.08 | 549.95 | 547.46 | +1.37% | 561,369 | 0.61 |
| Aug 25, 2026 | 547.82 | 549.79 | 540.04 | 542.52 | 540.06 | -1.23% | 554,207 | 0.60 |
| Aug 24, 2026 | 553.00 | 553.00 | 546.50 | 549.28 | 546.79 | -0.32% | 440,972 | 0.48 |