Northrop Grumman Corporation (NOC) Stock Historical Prices & Data

NYSE - Delayed Quote • USD

Compare

536.74 -0.84 (-0.16%)

At close: October 4 at 4:00 PM EDT

536.00 -0.74 (-0.14%)

After hours: October 4 at 7:23 PM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Oct 4, 2024	535.82	538.56	534.06	536.74	536.74	393,900
Oct 3, 2024	539.85	543.60	535.00	537.58	537.58	443,700
Oct 2, 2024	544.49	547.23	538.29	538.87	538.87	690,900
Oct 1, 2024	528.18	555.57	525.78	543.88	543.88	1,200,800
Sep 30, 2024	526.72	528.94	521.90	528.07	528.07	957,200
Sep 27, 2024	523.49	528.93	521.97	526.79	526.79	528,800
Sep 26, 2024	524.33	530.60	523.21	524.31	524.31	426,100
Sep 25, 2024	532.18	533.00	525.09	528.11	528.11	437,300
Sep 24, 2024	531.03	533.77	526.52	529.86	529.86	528,100
Sep 23, 2024	525.24	534.61	523.55	533.14	533.14	524,000
Sep 20, 2024	521.09	526.82	518.23	525.13	525.13	1,330,400
Sep 19, 2024	522.73	523.17	517.44	522.26	522.26	468,400
Sep 18, 2024	520.75	526.72	516.94	521.63	521.63	532,600
Sep 17, 2024	515.00	521.91	513.22	520.75	520.75	423,000
Sep 16, 2024	524.16	527.50	519.54	521.27	521.27	338,500
Sep 13, 2024	517.34	521.53	516.09	519.78	519.78	292,800
Sep 12, 2024	512.59	519.05	512.59	518.54	518.54	473,600
Sep 11, 2024	517.47	518.45	508.13	515.93	515.93	650,200
Sep 10, 2024	525.52	527.01	519.32	519.97	519.97	561,500
Sep 9, 2024	517.00	525.10	517.00	524.21	524.21	642,000
Sep 6, 2024	519.39	522.89	514.73	515.00	515.00	535,700
Sep 5, 2024	524.74	525.80	516.33	519.39	519.39	384,300
Sep 4, 2024	524.01	528.76	520.20	523.68	523.68	580,100
Sep 3, 2024	2.06 Dividend
Sep 3, 2024	522.65	526.66	520.51	522.69	522.69	810,700
Aug 30, 2024	516.50	523.62	516.17	523.21	521.15	712,700
Aug 29, 2024	514.00	521.52	512.20	519.35	517.31	509,500
Aug 28, 2024	515.56	517.48	510.14	513.56	511.54	638,700
Aug 27, 2024	512.05	513.91	508.00	512.44	510.42	434,000
Aug 26, 2024	510.36	512.34	508.81	512.00	509.98	515,000
Aug 23, 2024	510.00	510.40	505.24	509.34	507.33	554,900
Aug 22, 2024	506.21	511.87	506.21	509.63	507.62	500,800
Aug 21, 2024	508.91	509.42	504.87	506.86	504.86	527,300
Aug 20, 2024	504.50	508.06	500.52	508.04	506.04	452,900
Aug 19, 2024	506.75	508.47	503.52	504.87	502.88	344,300
Aug 16, 2024	504.42	507.73	502.12	506.66	504.67	580,300
Aug 15, 2024	504.63	505.24	501.32	503.70	501.72	611,800
Aug 14, 2024	501.47	507.53	500.83	505.00	503.01	720,100
Aug 13, 2024	501.49	502.51	496.45	502.38	500.40	781,000
Aug 12, 2024	495.49	502.69	492.00	501.66	499.68	922,800
Aug 9, 2024	492.47	495.86	487.00	494.34	492.39	519,100
Aug 8, 2024	487.67	495.32	484.86	491.32	489.39	544,400
Aug 7, 2024	483.36	495.05	480.68	489.75	487.82	739,800
Aug 6, 2024	493.23	495.50	485.96	486.53	484.61	741,500
Aug 5, 2024	497.48	506.83	486.29	492.63	490.69	967,500
Aug 2, 2024	495.98	505.00	485.70	494.55	492.60	1,045,600
Aug 1, 2024	485.80	494.65	483.41	493.36	491.42	997,800
Jul 31, 2024	486.54	489.38	482.85	484.32	482.41	1,454,400
Jul 30, 2024	476.58	489.06	475.02	486.73	484.81	745,000
Jul 29, 2024	481.05	482.54	475.24	477.29	475.41	877,300
Jul 26, 2024	477.56	484.45	472.11	480.30	478.41	1,164,600
Jul 25, 2024	460.93	472.83	458.93	470.57	468.72	2,050,800
Jul 24, 2024	444.44	445.95	437.02	442.12	440.38	1,301,000
Jul 23, 2024	439.44	443.64	437.00	442.30	440.56	681,200
Jul 22, 2024	437.60	438.87	435.11	438.10	436.38	790,700
Jul 19, 2024	442.55	442.55	434.80	437.94	436.22	720,000
Jul 18, 2024	437.44	445.86	437.44	439.61	437.88	891,200
Jul 17, 2024	434.71	441.83	433.94	440.17	438.44	1,140,100
Jul 16, 2024	431.21	436.05	431.20	435.16	433.45	641,300
Jul 15, 2024	434.01	436.45	431.07	431.92	430.22	624,400
Jul 12, 2024	435.00	437.69	431.63	432.24	430.54	692,100
Jul 11, 2024	425.06	433.20	424.66	432.02	430.32	761,200
Jul 10, 2024	422.69	426.59	422.69	426.24	424.56	717,700
Jul 9, 2024	430.00	430.39	423.68	423.73	422.06	910,300
Jul 8, 2024	435.15	436.13	429.41	430.25	428.56	727,900
Jul 5, 2024	437.09	437.09	432.49	434.73	433.02	436,700
Jul 3, 2024	436.98	438.51	434.85	437.09	435.37	304,000
Jul 2, 2024	434.72	437.48	433.66	437.37	435.65	504,000
Jul 1, 2024	437.60	440.50	433.23	435.00	433.29	719,100
Jun 28, 2024	436.31	438.10	433.95	435.95	434.23	1,103,100
Jun 27, 2024	432.54	437.60	431.99	434.91	433.20	981,600
Jun 26, 2024	430.33	433.23	427.11	431.49	429.79	779,500
Jun 25, 2024	430.91	431.56	428.43	428.48	426.79	724,400
Jun 24, 2024	433.90	437.70	428.84	430.67	428.97	1,077,500
Jun 21, 2024	431.74	433.53	427.02	432.09	430.39	1,888,800
Jun 20, 2024	425.56	436.80	425.56	434.48	432.77	863,800
Jun 18, 2024	430.29	432.89	424.95	425.83	424.15	963,100
Jun 17, 2024	423.04	431.04	422.19	429.78	428.09	1,033,400
Jun 14, 2024	422.09	424.11	418.60	424.09	422.42	1,085,600
Jun 13, 2024	426.58	426.81	420.25	423.42	421.75	1,393,800
Jun 12, 2024	430.23	432.31	424.40	427.15	425.47	1,326,200
Jun 11, 2024	434.25	436.00	428.97	429.82	428.13	1,385,000
Jun 10, 2024	440.00	441.87	435.07	435.77	434.05	1,013,900
Jun 7, 2024	443.85	445.85	439.82	440.04	438.31	716,600
Jun 6, 2024	442.40	446.37	441.50	444.78	443.03	673,500
Jun 5, 2024	447.66	448.18	441.30	442.37	440.63	993,800
Jun 4, 2024	449.29	450.25	447.35	448.39	446.62	530,700
Jun 3, 2024	449.20	453.40	448.84	449.33	447.56	1,085,600
May 31, 2024	446.30	451.93	445.32	450.77	449.00	2,867,200
May 30, 2024	448.48	450.16	444.83	446.52	444.76	1,257,000
May 29, 2024	453.60	453.76	446.19	446.39	444.63	1,340,700
May 28, 2024	465.13	465.13	455.06	455.50	453.71	848,400
May 24, 2024	2.06 Dividend
May 24, 2024	465.45	467.52	464.86	466.43	464.59	420,800
May 23, 2024	472.08	475.05	466.24	467.21	463.32	947,100
May 22, 2024	470.97	475.34	470.35	474.69	470.74	556,400
May 21, 2024	470.72	473.96	468.57	471.90	467.97	579,600
May 20, 2024	471.90	472.09	468.09	468.94	465.03	689,400
May 17, 2024	471.87	471.87	468.21	470.22	466.30	966,700
May 16, 2024	470.32	472.42	467.63	470.69	466.77	842,400
May 15, 2024	471.85	473.23	466.33	469.65	465.74	682,300
May 14, 2024	477.75	479.21	473.85	474.07	470.12	505,700
May 13, 2024	475.20	480.73	475.20	476.65	472.68	507,000
May 10, 2024	474.26	476.30	472.42	474.80	470.85	579,000
May 9, 2024	471.54	474.52	471.54	473.43	469.49	868,900
May 8, 2024	474.61	475.76	471.36	471.61	467.68	866,600
May 7, 2024	470.69	474.85	468.96	473.75	469.80	734,300
May 6, 2024	470.34	471.26	467.31	468.86	464.95	862,300
May 3, 2024	475.65	477.52	465.23	469.09	465.18	1,443,400
May 2, 2024	484.91	488.48	474.33	475.00	471.04	1,373,000
May 1, 2024	485.12	490.27	483.41	486.37	482.32	1,157,300
Apr 30, 2024	486.45	488.06	483.53	485.03	480.99	909,000
Apr 29, 2024	481.50	486.28	480.75	486.22	482.17	714,400
Apr 26, 2024	487.56	488.35	477.71	480.45	476.45	1,371,900
Apr 25, 2024	468.77	490.60	465.00	488.06	483.99	1,365,400
Apr 24, 2024	475.09	477.12	470.78	474.57	470.62	1,124,100
Apr 23, 2024	473.58	476.77	470.41	474.68	470.73	1,365,400
Apr 22, 2024	464.93	472.45	462.07	470.98	467.06	1,006,300
Apr 19, 2024	455.59	463.50	453.07	462.58	458.73	1,213,900
Apr 18, 2024	449.88	456.70	449.88	452.50	448.73	846,300
Apr 17, 2024	452.92	453.85	448.44	452.05	448.28	818,200
Apr 16, 2024	453.08	456.15	450.05	450.35	446.60	953,200
Apr 15, 2024	461.96	464.61	446.22	451.29	447.53	2,007,800
Apr 12, 2024	462.03	468.21	455.82	456.11	452.31	1,045,500
Apr 11, 2024	456.59	459.93	454.78	457.83	454.02	692,800
Apr 10, 2024	452.60	458.76	449.77	457.91	454.10	983,100
Apr 9, 2024	452.83	455.10	450.43	454.66	450.87	855,400
Apr 8, 2024	456.12	457.96	454.81	456.36	452.56	1,509,600
Apr 5, 2024	457.51	459.02	452.50	454.50	450.71	1,448,700
Apr 4, 2024	458.00	464.65	455.60	459.48	455.65	2,219,400
Apr 3, 2024	465.33	467.60	456.81	457.01	453.20	1,271,600
Apr 2, 2024	472.09	473.99	465.01	466.36	462.48	801,700
Apr 1, 2024	478.39	478.82	470.92	471.35	467.42	794,700
Mar 28, 2024	479.00	480.75	478.00	478.66	474.67	632,500
Mar 27, 2024	472.83	477.89	471.96	477.36	473.38	823,100
Mar 26, 2024	469.50	473.06	468.60	469.91	466.00	503,900
Mar 25, 2024	471.32	472.00	467.91	469.32	465.41	446,900
Mar 22, 2024	468.97	471.29	467.60	468.75	464.85	615,400
Mar 21, 2024	471.94	473.56	467.30	467.49	463.60	798,000
Mar 20, 2024	468.63	471.41	466.62	470.75	466.83	617,300
Mar 19, 2024	465.00	467.50	462.63	467.48	463.59	726,800
Mar 18, 2024	461.00	463.52	459.05	462.39	458.54	540,800
Mar 15, 2024	457.88	464.39	457.88	461.75	457.90	1,000,000
Mar 14, 2024	458.00	461.39	457.23	460.86	457.02	669,900
Mar 13, 2024	458.56	462.20	458.03	458.23	454.41	698,500
Mar 12, 2024	456.55	460.90	454.53	458.84	455.02	1,213,600
Mar 11, 2024	459.48	462.24	458.35	459.25	455.42	552,500
Mar 8, 2024	455.01	459.89	453.14	459.50	455.67	475,600
Mar 7, 2024	459.21	459.59	454.26	456.40	452.60	796,300
Mar 6, 2024	458.16	463.84	457.88	461.07	457.23	546,100
Mar 5, 2024	463.23	464.58	457.96	458.26	454.44	1,450,500
Mar 4, 2024	456.00	461.23	455.45	460.08	456.25	692,700
Mar 1, 2024	461.00	461.00	453.82	454.90	451.11	1,272,600
Feb 29, 2024	458.38	461.50	455.41	461.02	457.18	927,200
Feb 28, 2024	459.61	462.08	457.21	458.95	455.13	535,600
Feb 27, 2024	457.58	459.27	454.00	458.36	454.54	421,100
Feb 26, 2024	462.27	465.75	458.88	459.34	455.51	618,600
Feb 23, 2024	1.87 Dividend
Feb 23, 2024	455.82	461.56	455.54	461.10	457.26	574,600
Feb 22, 2024	458.68	459.44	451.51	457.05	451.39	1,801,300
Feb 21, 2024	454.68	461.09	453.76	460.00	454.30	1,284,700
Feb 20, 2024	453.22	460.54	452.85	453.91	448.29	1,367,700
Feb 16, 2024	450.37	452.87	448.01	450.96	445.37	1,016,300
Feb 15, 2024	447.25	451.66	446.45	450.00	444.43	974,700
Feb 14, 2024	447.50	450.00	443.00	446.37	440.84	1,002,200
Feb 13, 2024	453.76	455.58	443.15	446.17	440.64	1,020,200
Feb 12, 2024	455.00	455.64	451.31	451.47	445.88	723,400
Feb 9, 2024	452.11	455.56	450.52	454.92	449.29	906,700
Feb 8, 2024	452.86	454.15	449.81	451.22	445.63	527,800
Feb 7, 2024	448.17	453.93	448.17	453.90	448.28	748,100
Feb 6, 2024	442.00	449.92	440.94	448.17	442.62	587,900
Feb 5, 2024	443.93	445.82	440.24	442.28	436.80	1,656,000
Feb 2, 2024	445.78	447.74	441.50	446.58	441.05	1,616,400
Feb 1, 2024	446.77	447.77	442.70	446.22	440.69	2,179,400
Jan 31, 2024	445.38	449.70	444.54	446.76	441.23	3,213,800
Jan 30, 2024	443.00	445.06	437.33	443.50	438.01	2,324,800
Jan 29, 2024	440.00	442.56	435.15	438.31	432.88	857,100
Jan 26, 2024	435.74	439.27	431.52	437.96	432.54	1,147,600
Jan 25, 2024	446.60	449.00	426.00	434.55	429.17	2,293,200
Jan 24, 2024	466.62	472.99	462.81	463.92	458.17	1,194,800
Jan 23, 2024	466.54	470.89	464.82	467.92	462.12	1,083,800
Jan 22, 2024	469.42	470.77	466.29	466.62	460.84	871,200
Jan 19, 2024	475.37	475.37	469.36	470.48	464.65	1,369,200
Jan 18, 2024	475.14	476.22	468.52	474.63	468.75	875,800
Jan 17, 2024	477.34	482.90	473.58	473.88	468.01	612,100
Jan 16, 2024	481.50	482.17	476.03	477.90	471.98	734,600
Jan 12, 2024	468.77	481.46	468.77	481.08	475.12	701,200
Jan 11, 2024	472.61	473.05	465.33	467.34	461.55	544,600
Jan 10, 2024	472.00	477.08	471.11	471.95	466.10	499,300
Jan 9, 2024	475.30	477.82	470.00	472.23	466.38	617,500
Jan 8, 2024	466.03	475.40	465.21	475.26	469.37	658,900
Jan 5, 2024	472.72	472.72	467.20	469.89	464.07	511,500
Jan 4, 2024	481.31	483.78	471.65	471.73	465.89	791,600
Jan 3, 2024	474.44	483.83	470.84	474.88	469.00	773,500
Jan 2, 2024	469.19	476.36	467.27	470.09	464.27	742,500
Dec 29, 2023	466.21	468.93	465.02	468.14	462.34	403,400
Dec 28, 2023	463.40	467.41	463.20	465.68	459.91	387,700
Dec 27, 2023	462.90	465.85	462.60	464.22	458.47	378,400
Dec 26, 2023	462.56	465.76	462.40	464.50	458.75	420,000
Dec 22, 2023	461.45	465.43	461.45	463.13	457.39	362,300
Dec 21, 2023	458.60	461.89	458.29	459.22	453.53	484,000
Dec 20, 2023	462.71	463.85	457.14	457.16	451.50	598,400
Dec 19, 2023	465.04	467.33	462.59	464.16	458.41	600,000
Dec 18, 2023	462.27	466.76	460.51	465.42	459.66	757,900
Dec 15, 2023	460.60	462.48	455.00	461.05	455.34	1,746,200
Dec 14, 2023	479.59	480.00	461.69	463.66	457.92	1,205,400
Dec 13, 2023	480.43	486.40	478.98	485.01	479.00	778,300
Dec 12, 2023	479.55	481.69	477.47	479.25	473.31	379,400
Dec 11, 2023	476.97	480.93	476.91	478.76	472.83	429,300
Dec 8, 2023	478.72	479.84	475.36	476.25	470.35	411,300
Dec 7, 2023	482.22	483.66	476.34	477.48	471.57	530,500
Dec 6, 2023	475.21	481.14	475.21	480.29	474.34	446,300
Dec 5, 2023	480.43	480.43	475.28	476.61	470.71	637,000
Dec 4, 2023	478.49	480.56	474.96	480.33	474.38	1,079,100
Dec 1, 2023	476.39	480.58	475.11	479.84	473.90	696,100
Nov 30, 2023	469.22	476.27	468.39	475.16	469.27	701,300
Nov 29, 2023	470.28	471.41	464.44	467.41	461.62	554,500
Nov 28, 2023	470.53	473.57	468.81	470.08	464.26	550,500
Nov 27, 2023	470.81	470.81	465.56	468.39	462.59	482,200
Nov 24, 2023	1.87 Dividend
Nov 24, 2023	471.50	473.61	470.34	471.52	465.68	191,200
Nov 22, 2023	468.71	472.94	467.76	471.45	463.76	589,900
Nov 21, 2023	465.82	472.02	462.51	471.07	463.39	449,000
Nov 20, 2023	464.52	467.92	462.87	465.82	458.23	594,200
Nov 17, 2023	464.34	466.27	463.21	464.17	456.60	519,800
Nov 16, 2023	466.15	467.08	462.85	463.88	456.32	429,900
Nov 15, 2023	466.00	467.84	462.75	464.99	457.41	649,600
Nov 14, 2023	463.00	468.68	460.57	466.83	459.22	1,064,800
Nov 13, 2023	464.03	466.21	462.03	464.38	456.81	1,020,300
Nov 10, 2023	461.55	464.24	458.34	463.27	455.72	758,500
Nov 9, 2023	461.25	462.45	457.16	461.09	453.57	971,300
Nov 8, 2023	467.67	469.58	459.52	460.48	452.97	952,700
Nov 7, 2023	473.30	473.30	464.77	467.70	460.07	1,009,700
Nov 6, 2023	472.62	474.37	469.70	471.00	463.32	636,800
Nov 3, 2023	475.80	477.00	470.13	470.58	462.91	785,700
Nov 2, 2023	465.32	476.10	463.69	475.77	468.01	1,353,400
Nov 1, 2023	474.75	474.75	467.14	468.26	460.63	841,000
Oct 31, 2023	470.33	471.90	463.84	471.43	463.74	1,089,700
Oct 30, 2023	473.67	475.00	467.40	468.68	461.04	1,032,600
Oct 27, 2023	474.99	478.52	468.90	473.07	465.36	805,700
Oct 26, 2023	486.50	492.00	474.01	477.78	469.99	1,545,600
Oct 25, 2023	482.41	486.30	480.04	483.26	475.38	1,062,100
Oct 24, 2023	484.21	487.14	477.98	478.44	470.64	771,700
Oct 23, 2023	486.27	487.90	480.44	480.60	472.76	802,000
Oct 20, 2023	492.13	494.77	485.60	485.70	477.78	920,400
Oct 19, 2023	488.58	493.43	487.63	489.94	481.95	672,000
Oct 18, 2023	493.00	495.99	488.29	490.76	482.76	740,200
Oct 17, 2023	487.81	496.89	483.89	489.00	481.03	1,175,500
Oct 16, 2023	492.18	495.00	482.58	489.07	481.10	959,900
Oct 13, 2023	482.39	490.99	480.35	490.15	482.16	1,464,500
Oct 12, 2023	474.00	479.42	471.07	477.31	469.53	1,084,200
Oct 11, 2023	467.25	474.64	466.31	473.37	465.65	865,800
Oct 10, 2023	473.86	474.98	462.63	465.12	457.54	1,383,600
Oct 9, 2023	450.00	474.48	448.73	471.61	463.92	2,864,300
Oct 6, 2023	419.00	425.32	414.56	423.24	416.34	947,700
Oct 5, 2023	422.16	424.26	419.86	420.07	413.22	792,100

Related Tickers

GD General Dynamics Corporation

300.66

+0.35%

LMT Lockheed Martin Corporation

605.13

-0.11%

RTX RTX Corporation

124.91

+1.00%

LHX L3Harris Technologies, Inc.

243.66

+0.23%

AVAV AeroVironment, Inc.

207.95

+3.40%

KTOS Kratos Defense & Security Solutions, Inc.

24.75

-1.71%

HII Huntington Ingalls Industries, Inc.

258.30

+0.33%

TDG TransDigm Group Incorporated

1,355.46

+0.85%

BA The Boeing Company

155.00

+2.98%

GE GE Aerospace

187.08

+1.73%

Northrop Grumman Corporation (NOC) Stock Historical Prices & Data - Yahoo Finance (2024)