Northrop Grumman CorporationNOCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $702.32 | $702.32 | $684.37 | $685.00 | 956,318 |
| 2/9/2026 | $712.15 | $715.61 | $698.00 | $698.02 | 694,076 |
| 2/6/2026 | $702.00 | $711.88 | $699.53 | $709.11 | 635,159 |
| 2/5/2026 | $680.25 | $704.18 | $679.00 | $696.50 | 845,704 |
| 2/4/2026 | $705.75 | $709.39 | $677.39 | $689.75 | 1.73M |
| 2/3/2026 | $694.20 | $707.66 | $685.50 | $704.98 | 942,708 |
| 2/2/2026 | $685.00 | $690.47 | $675.40 | $685.02 | 1.18M |
| 1/30/2026 | $688.00 | $697.67 | $681.10 | $692.26 | 953,190 |
| 1/29/2026 | $695.45 | $705.45 | $686.05 | $695.35 | 1.06M |
| 1/28/2026 | $674.46 | $690.74 | $664.00 | $689.13 | 1.22M |
| 1/27/2026 | $649.65 | $683.01 | $636.00 | $678.74 | 1.36M |
| 1/26/2026 | $670.00 | $671.45 | $659.11 | $660.97 | 1.02M |
| 1/23/2026 | $674.20 | $677.30 | $668.51 | $672.95 | 597,948 |
| 1/22/2026 | $661.18 | $671.10 | $660.00 | $670.44 | 602,166 |
| 1/21/2026 | $658.97 | $669.63 | $654.66 | $664.16 | 1.01M |
| 1/20/2026 | $665.93 | $674.75 | $653.02 | $657.30 | 1.00M |
| 1/16/2026 | $657.60 | $669.68 | $657.26 | $666.90 | 969,323 |
| 1/15/2026 | $640.37 | $658.41 | $632.98 | $654.61 | 965,718 |
| 1/14/2026 | $625.00 | $654.52 | $624.86 | $653.14 | 1.48M |
| 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 |