Northrop Grumman CorporationNOCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $625.00 | $633.18 | $624.86 | $631.57 | 91,042 |
| 1/13/2026 | $639.16 | $639.79 | $619.68 | $625.50 | 1.15M |
| 1/12/2026 | $623.63 | $635.76 | $623.38 | $629.32 | 1.26M |
| 1/9/2026 | $590.68 | $619.79 | $590.68 | $618.82 | 1.45M |
| 1/8/2026 | $617.88 | $638.84 | $585.95 | $590.79 | 3.61M |
| 1/7/2026 | $616.42 | $617.99 | $574.51 | $577.01 | 1.67M |
| 1/6/2026 | $614.56 | $619.20 | $606.82 | $610.61 | 997,986 |
| 1/5/2026 | $593.96 | $611.37 | $591.20 | $611.32 | 941,893 |
| 1/2/2026 | $569.59 | $585.85 | $564.50 | $585.66 | 477,415 |
| 12/31/2025 | $575.21 | $577.00 | $570.02 | $570.21 | 419,626 |
| 12/30/2025 | $578.89 | $580.12 | $574.31 | $574.57 | 526,276 |
| 12/29/2025 | $577.92 | $580.76 | $576.88 | $577.78 | 250,063 |
| 12/26/2025 | $582.71 | $582.71 | $575.45 | $577.37 | 230,400 |
| 12/24/2025 | $581.23 | $587.29 | $581.14 | $582.35 | 202,613 |
| 12/23/2025 | $585.28 | $586.00 | $576.70 | $580.06 | 564,760 |
| 12/22/2025 | $568.90 | $585.28 | $568.90 | $584.66 | 530,100 |
| 12/19/2025 | $558.47 | $570.96 | $557.98 | $568.46 | 1.33M |
| 12/18/2025 | $564.00 | $569.93 | $558.06 | $559.52 | 950,200 |
| 12/17/2025 | $562.79 | $572.30 | $557.59 | $564.19 | 761,812 |
| 12/16/2025 | $573.50 | $574.20 | $565.84 | $568.72 | 488,200 |
| 12/15/2025 | $569.14 | $575.79 | $568.57 | $575.79 | 448,889 |
| 12/12/2025 | $563.19 | $571.60 | $560.50 | $569.76 | 784,474 |
| 12/11/2025 | $557.56 | $568.66 | $556.93 | $560.04 | 618,246 |
| 12/10/2025 | $549.00 | $558.61 | $546.52 | $555.36 | 680,045 |
| 12/9/2025 | $554.12 | $557.74 | $550.25 | $550.63 | 411,023 |
| 12/8/2025 | $549.00 | $553.62 | $546.51 | $553.56 | 706,019 |
| 12/5/2025 | $551.50 | $552.28 | $544.16 | $548.97 | 785,551 |
| 12/4/2025 | $552.84 | $560.00 | $551.55 | $553.00 | 753,134 |
| 12/3/2025 | $549.56 | $554.52 | $546.49 | $553.32 | 890,000 |
| 12/2/2025 | $546.68 | $551.28 | $545.17 | $546.97 | 779,359 |
| 12/1/2025 | $567.73 | $568.50 | $543.66 | $545.51 | 795,036 |
| 11/28/2025 | $567.35 | $573.68 | $566.63 | $572.25 | 421,800 |
| 11/26/2025 | $569.61 | $582.60 | $567.08 | $567.11 | 445,835 |
| 11/25/2025 | $565.70 | $574.50 | $565.70 | $569.42 | 919,543 |
| 11/24/2025 | $562.92 | $566.27 | $560.00 | $565.56 | 731,700 |
| 11/21/2025 | $568.28 | $571.67 | $563.08 | $566.70 | 943,949 |
| 11/20/2025 | $570.88 | $573.26 | $563.51 | $567.35 | 688,174 |
| 11/19/2025 | $560.39 | $567.20 | $557.46 | $565.00 | 665,424 |
| 11/18/2025 | $565.00 | $573.30 | $564.17 | $566.76 | 1.05M |
| 11/17/2025 | $559.98 | $563.08 | $556.29 | $563.03 | 913,005 |
| 11/14/2025 | $557.75 | $562.03 | $553.37 | $558.00 | 742,576 |
| 11/13/2025 | $563.24 | $563.41 | $556.84 | $558.00 | 828,402 |
| 11/12/2025 | $565.18 | $569.15 | $558.40 | $558.57 | 669,774 |
| 11/11/2025 | $564.48 | $570.79 | $559.00 | $566.74 | 743,405 |
| 11/10/2025 | $564.80 | $567.06 | $557.39 | $562.98 | 1.08M |
| 11/7/2025 | $571.97 | $571.97 | $562.44 | $568.61 | 646,062 |
| 11/6/2025 | $570.00 | $578.04 | $569.95 | $571.96 | 610,823 |
| 11/5/2025 | $572.77 | $579.53 | $569.74 | $570.50 | 535,803 |
| 11/4/2025 | $574.49 | $579.59 | $568.40 | $577.14 | 494,370 |
| 11/3/2025 | $580.44 | $581.19 | $571.68 | $575.41 | 657,827 |
| 10/31/2025 | $579.15 | $586.63 | $575.82 | $583.45 | 840,200 |
| 10/30/2025 | $585.94 | $591.73 | $577.74 | $578.60 | 1.10M |
| 10/29/2025 | $590.00 | $594.22 | $582.51 | $584.99 | 723,541 |
| 10/28/2025 | $594.50 | $598.95 | $591.24 | $595.05 | 714,928 |
| 10/27/2025 | $604.87 | $605.65 | $595.00 | $595.95 | 501,263 |
| 10/24/2025 | $606.35 | $608.50 | $597.08 | $605.58 | 564,834 |
| 10/23/2025 | $599.73 | $609.82 | $598.01 | $605.74 | 655,583 |
| 10/22/2025 | $597.07 | $605.96 | $595.65 | $596.48 | 1.12M |
| 10/21/2025 | $589.96 | $604.89 | $571.36 | $599.35 | 1.75M |
| 10/20/2025 | $599.66 | $602.90 | $596.21 | $602.00 | 1.08M |
| 10/17/2025 | $597.00 | $601.65 | $591.68 | $594.50 | 825,200 |
| 10/16/2025 | $611.00 | $611.80 | $597.60 | $598.98 | 781,930 |