Northrop Grumman Corporation (NOC)
485.51
-29.66 (-5.76%)
At close: Apr 04, 2025, 3:59 PM
484.80
-0.15%
After-hours: Apr 04, 2025, 05:55 PM EDT
Northrop Grumman Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 513.50 | 516.78 | 484.89 | 485.52 | -29.65 | -5.76% | 1,689,263 |
| Apr 3, 2025 | 512.56 | 525.00 | 512.50 | 515.17 | 2.99 | 0.58% | 1,056,006 |
| Apr 2, 2025 | 510.61 | 514.50 | 508.04 | 512.18 | -0.92 | -0.18% | 750,845 |
| Apr 1, 2025 | 514.54 | 517.31 | 509.38 | 513.10 | 1.09 | 0.21% | 710,782 |
| Mar 31, 2025 | 512.00 | 518.89 | 508.48 | 512.01 | -0.18 | -0.04% | 981,900 |
| Mar 28, 2025 | 513.64 | 516.85 | 507.13 | 512.19 | -1.63 | -0.32% | 730,609 |
| Mar 27, 2025 | 514.06 | 518.69 | 511.91 | 513.82 | 6.68 | 1.32% | 929,000 |
| Mar 26, 2025 | 508.81 | 510.91 | 504.77 | 507.14 | 0.52 | 0.10% | 821,127 |
| Mar 25, 2025 | 498.00 | 509.42 | 496.00 | 506.62 | 11.54 | 2.33% | 991,509 |
| Mar 24, 2025 | 491.00 | 495.50 | 489.09 | 495.08 | 4.36 | 0.89% | 626,701 |
| Mar 21, 2025 | 490.21 | 494.79 | 483.99 | 490.72 | 1.49 | 0.30% | 2,084,847 |
| Mar 20, 2025 | 490.50 | 492.84 | 487.02 | 489.23 | -2.29 | -0.47% | 685,626 |
| Mar 19, 2025 | 490.58 | 497.66 | 486.00 | 491.52 | 1.71 | 0.35% | 846,818 |
| Mar 18, 2025 | 491.00 | 494.20 | 488.23 | 489.81 | -0.69 | -0.14% | 620,073 |
| Mar 17, 2025 | 484.48 | 492.99 | 484.19 | 490.50 | 5.57 | 1.15% | 748,300 |
| Mar 14, 2025 | 487.29 | 497.36 | 483.07 | 484.93 | -5.66 | -1.15% | 1,402,947 |
| Mar 13, 2025 | 474.61 | 492.60 | 471.89 | 490.59 | 15.49 | 3.26% | 1,330,620 |
| Mar 12, 2025 | 489.04 | 492.00 | 474.50 | 475.10 | -19.01 | -3.85% | 1,136,643 |
| Mar 11, 2025 | 494.00 | 495.45 | 484.81 | 494.11 | -1.34 | -0.27% | 1,555,026 |
| Mar 10, 2025 | 486.44 | 510.21 | 483.71 | 495.45 | 8.93 | 1.84% | 1,567,100 |
| Mar 7, 2025 | 473.12 | 491.10 | 472.23 | 486.52 | 11.32 | 2.38% | 1,027,327 |
| Mar 6, 2025 | 475.65 | 477.07 | 465.20 | 475.20 | 1.00 | 0.21% | 941,680 |
| Mar 5, 2025 | 466.74 | 479.64 | 466.59 | 474.20 | 10.37 | 2.24% | 1,188,734 |
| Mar 4, 2025 | 471.43 | 480.88 | 463.14 | 463.83 | -9.58 | -2.02% | 1,335,800 |
| Mar 3, 2025 | 466.36 | 473.81 | 463.16 | 473.41 | 11.67 | 2.53% | 1,255,892 |
| Feb 28, 2025 | 460.75 | 464.93 | 455.93 | 461.74 | 1.77 | 0.38% | 901,027 |
| Feb 27, 2025 | 455.97 | 464.00 | 455.88 | 459.97 | 5.10 | 1.12% | 1,131,008 |
| Feb 26, 2025 | 458.27 | 458.91 | 452.73 | 454.87 | -6.14 | -1.33% | 738,919 |
| Feb 25, 2025 | 451.85 | 462.56 | 450.84 | 461.01 | 11.07 | 2.46% | 1,241,318 |
| Feb 24, 2025 | 450.23 | 456.51 | 449.21 | 449.94 | 1.98 | 0.44% | 1,507,574 |
| Feb 21, 2025 | 437.83 | 450.09 | 437.83 | 447.96 | 9.85 | 2.25% | 1,677,700 |
| Feb 20, 2025 | 429.08 | 439.00 | 426.24 | 438.11 | 4.66 | 1.08% | 1,218,926 |
| Feb 19, 2025 | 443.47 | 451.08 | 430.00 | 433.45 | -7.91 | -1.79% | 1,784,680 |
| Feb 18, 2025 | 445.35 | 448.95 | 439.45 | 441.36 | 2.46 | 0.56% | 1,074,602 |
| Feb 14, 2025 | 453.74 | 454.00 | 434.15 | 438.90 | -16.16 | -3.55% | 2,036,200 |
| Feb 13, 2025 | 472.26 | 474.74 | 453.62 | 455.06 | -15.80 | -3.36% | 1,245,401 |
| Feb 12, 2025 | 472.24 | 477.47 | 469.26 | 470.86 | -2.98 | -0.63% | 807,100 |
| Feb 11, 2025 | 475.62 | 475.83 | 468.42 | 473.84 | -0.53 | -0.11% | 539,054 |
| Feb 10, 2025 | 469.81 | 477.08 | 468.53 | 474.37 | 5.79 | 1.24% | 804,829 |
| Feb 7, 2025 | 468.36 | 474.15 | 465.87 | 468.58 | 2.03 | 0.44% | 820,005 |
| Feb 6, 2025 | 470.85 | 472.75 | 462.24 | 466.55 | -5.79 | -1.23% | 789,945 |
| Feb 5, 2025 | 484.99 | 486.00 | 470.93 | 472.34 | -10.05 | -2.08% | 1,080,000 |
| Feb 4, 2025 | 486.60 | 487.79 | 481.42 | 482.39 | -5.36 | -1.10% | 525,931 |
| Feb 3, 2025 | 488.41 | 493.33 | 481.66 | 487.75 | 0.48 | 0.10% | 763,400 |
| Jan 31, 2025 | 484.00 | 488.10 | 478.50 | 487.27 | 3.90 | 0.81% | 795,031 |
| Jan 30, 2025 | 472.00 | 485.00 | 469.73 | 483.37 | 1.83 | 0.38% | 1,468,496 |
| Jan 29, 2025 | 486.64 | 492.76 | 480.25 | 481.54 | -5.10 | -1.05% | 873,545 |
| Jan 28, 2025 | 501.11 | 502.91 | 485.48 | 486.64 | -16.59 | -3.30% | 1,036,746 |
| Jan 27, 2025 | 502.39 | 507.38 | 497.00 | 503.23 | 6.21 | 1.25% | 738,231 |
| Jan 24, 2025 | 497.93 | 500.00 | 496.66 | 497.02 | -2.75 | -0.55% | 556,443 |