NOC
Northrop Grumman Corporation
NYQ
$534.47
-2.12
(-0.39%)
Pullback · -1.99σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $533.54 | $538.43 | $530.61 | $534.47 | 0.2M |
| 2026-06-02 | $535.17 | $538.43 | $531.80 | $536.59 | 1.3M |
| 2026-06-01 | $559.93 | $559.93 | $538.62 | $539.22 | 1.3M |
| 2026-05-29 | $561.31 | $563.93 | $551.03 | $563.68 | 2.0M |
| 2026-05-28 | $552.26 | $560.55 | $551.34 | $559.29 | 1.1M |
| 2026-05-27 | $552.35 | $555.49 | $548.55 | $551.34 | 0.5M |
| 2026-05-26 | $557.73 | $558.99 | $550.34 | $556.80 | 0.6M |
| 2026-05-22 | $552.54 | $557.69 | $550.49 | $555.58 | 0.7M |
| 2026-05-21 | $553.62 | $555.96 | $546.76 | $551.58 | 0.8M |
| 2026-05-20 | $556.06 | $556.06 | $547.57 | $552.17 | 1.0M |
| 2026-05-19 | $552.95 | $557.09 | $550.08 | $556.34 | 0.8M |
| 2026-05-18 | $540.00 | $552.75 | $539.00 | $550.00 | 1.3M |
| 2026-05-15 | $548.72 | $552.80 | $539.14 | $540.69 | 0.6M |
| 2026-05-14 | $553.54 | $555.97 | $547.29 | $548.65 | 0.5M |
| 2026-05-13 | $554.35 | $554.35 | $544.10 | $551.80 | 0.6M |
| 2026-05-12 | $550.00 | $559.46 | $546.57 | $558.30 | 0.7M |
| 2026-05-11 | $546.00 | $554.25 | $544.12 | $548.21 | 0.7M |
| 2026-05-08 | $554.97 | $555.03 | $544.24 | $549.52 | 0.7M |
| 2026-05-07 | $559.23 | $561.32 | $548.30 | $552.27 | 0.8M |
| 2026-05-06 | $558.97 | $560.62 | $551.25 | $559.60 | 0.8M |
| 2026-05-05 | $570.05 | $570.50 | $553.41 | $558.60 | 0.9M |
| 2026-05-04 | $567.31 | $577.50 | $565.19 | $567.00 | 0.7M |
| 2026-05-01 | $578.75 | $580.86 | $568.09 | $568.14 | 0.6M |
| 2026-04-30 | $574.14 | $580.74 | $573.25 | $579.48 | 0.6M |
| 2026-04-29 | $578.00 | $582.13 | $567.33 | $572.41 | 0.7M |
| 2026-04-28 | $581.96 | $582.99 | $570.66 | $577.82 | 0.6M |
| 2026-04-27 | $577.00 | $588.26 | $569.56 | $575.28 | 0.9M |
| 2026-04-24 | $582.32 | $582.78 | $569.00 | $575.11 | 1.0M |
| 2026-04-23 | $592.57 | $596.50 | $583.23 | $587.66 | 1.4M |
| 2026-04-22 | $611.10 | $615.00 | $583.50 | $589.62 | 1.3M |
| 2026-04-21 | $640.00 | $653.00 | $610.39 | $611.13 | 1.6M |
| 2026-04-20 | $667.00 | $673.34 | $653.36 | $656.98 | 0.8M |
| 2026-04-17 | $671.02 | $677.75 | $663.02 | $665.26 | 0.7M |
| 2026-04-16 | $679.10 | $680.41 | $669.90 | $672.77 | 0.7M |
| 2026-04-15 | $680.66 | $682.88 | $676.00 | $678.59 | 0.5M |
| 2026-04-14 | $678.46 | $681.68 | $674.55 | $680.13 | 0.5M |
| 2026-04-13 | $677.72 | $683.87 | $677.01 | $681.31 | 0.5M |
| 2026-04-10 | $685.34 | $687.00 | $665.00 | $673.73 | 0.5M |
| 2026-04-09 | $689.70 | $698.53 | $685.00 | $690.57 | 0.8M |
| 2026-04-08 | $677.47 | $690.79 | $673.50 | $687.47 | 1.3M |
| 2026-04-07 | $690.14 | $696.79 | $686.39 | $690.50 | 0.6M |
| 2026-04-06 | $701.00 | $703.06 | $687.95 | $695.79 | 0.8M |
| 2026-04-02 | $700.70 | $708.55 | $698.19 | $702.50 | 0.6M |
| 2026-04-01 | $689.34 | $702.18 | $684.75 | $697.00 | 0.6M |
| 2026-03-31 | $679.86 | $685.52 | $667.28 | $682.24 | 0.6M |
| 2026-03-30 | $689.04 | $693.01 | $663.93 | $671.59 | 0.9M |
| 2026-03-27 | $692.26 | $693.85 | $677.96 | $679.00 | 0.6M |
| 2026-03-26 | $689.65 | $696.93 | $687.48 | $691.99 | 0.5M |
| 2026-03-25 | $685.48 | $692.79 | $681.80 | $691.21 | 0.6M |
| 2026-03-24 | $670.00 | $689.29 | $668.20 | $682.16 | 0.7M |
| 2026-03-23 | $705.85 | $706.73 | $678.75 | $680.00 | 1.2M |
| 2026-03-20 | $714.72 | $717.34 | $701.00 | $706.95 | 1.7M |
| 2026-03-19 | $719.08 | $728.00 | $707.01 | $714.15 | 0.8M |
| 2026-03-18 | $729.99 | $731.18 | $720.00 | $724.84 | 0.5M |
| 2026-03-17 | $734.44 | $736.87 | $720.80 | $724.03 | 0.8M |
| 2026-03-16 | $733.53 | $737.40 | $726.17 | $735.96 | 0.6M |
| 2026-03-13 | $739.95 | $746.89 | $728.34 | $733.71 | 0.5M |
| 2026-03-12 | $736.44 | $746.18 | $726.58 | $736.30 | 0.8M |
| 2026-03-11 | $730.74 | $742.10 | $728.57 | $733.18 | 0.6M |
| 2026-03-10 | $738.00 | $744.97 | $730.19 | $734.98 | 0.6M |
| 2026-03-09 | $763.00 | $765.58 | $744.57 | $747.34 | 0.9M |
| 2026-03-06 | $742.27 | $758.68 | $738.01 | $756.13 | 0.8M |
| 2026-03-05 | $749.64 | $751.94 | $734.36 | $740.01 | 0.9M |
| 2026-03-04 | $757.50 | $758.28 | $737.75 | $753.84 | 1.2M |
| 2026-03-03 | $768.85 | $774.00 | $751.87 | $759.11 | 1.3M |
| 2026-03-02 | $745.00 | $768.22 | $739.81 | $768.02 | 1.5M |
| 2026-02-27 | $720.00 | $727.29 | $714.81 | $724.38 | 0.9M |
| 2026-02-26 | $703.00 | $713.81 | $700.17 | $710.90 | 0.6M |
| 2026-02-25 | $727.40 | $728.50 | $691.03 | $703.65 | 1.6M |
| 2026-02-24 | $726.56 | $734.58 | $710.47 | $727.73 | 0.7M |
| 2026-02-23 | $721.26 | $731.45 | $719.42 | $725.39 | 0.6M |
| 2026-02-20 | $735.00 | $737.75 | $718.01 | $723.56 | 0.7M |
| 2026-02-19 | $727.26 | $745.55 | $727.26 | $736.87 | 1.0M |
| 2026-02-18 | $709.97 | $725.55 | $702.49 | $724.83 | 1.2M |
| 2026-02-17 | $702.56 | $708.00 | $698.73 | $701.12 | 0.6M |
| 2026-02-13 | $696.80 | $709.00 | $696.26 | $702.57 | 0.7M |
| 2026-02-12 | $680.75 | $696.72 | $679.92 | $695.06 | 0.9M |
| 2026-02-11 | $682.34 | $688.11 | $674.75 | $678.83 | 0.9M |
| 2026-02-10 | $702.32 | $702.32 | $684.37 | $685.00 | 1.0M |
| 2026-02-09 | $712.15 | $715.61 | $698.00 | $698.02 | 0.7M |
| 2026-02-06 | $702.00 | $711.88 | $699.53 | $709.11 | 0.6M |
| 2026-02-05 | $680.25 | $704.18 | $679.00 | $696.50 | 0.8M |
| 2026-02-04 | $705.75 | $709.39 | $677.39 | $689.75 | 1.7M |
| 2026-02-03 | $694.20 | $707.66 | $685.50 | $704.98 | 0.9M |
| 2026-02-02 | $685.00 | $690.47 | $675.40 | $685.02 | 1.2M |
| 2026-01-30 | $688.00 | $697.67 | $681.10 | $692.26 | 1.0M |
| 2026-01-29 | $695.45 | $705.45 | $686.05 | $695.35 | 1.1M |
| 2026-01-28 | $674.46 | $690.74 | $664.00 | $689.13 | 1.2M |
| 2026-01-27 | $649.65 | $683.01 | $636.00 | $678.74 | 1.4M |
| 2026-01-26 | $670.00 | $671.45 | $659.11 | $660.97 | 1.0M |
| 2026-01-23 | $674.20 | $677.30 | $668.51 | $672.95 | 0.6M |
| 2026-01-22 | $661.18 | $671.10 | $660.00 | $670.44 | 0.6M |
| 2026-01-21 | $658.97 | $669.63 | $654.66 | $664.16 | 1.0M |
| 2026-01-20 | $665.93 | $674.75 | $653.02 | $657.30 | 1.0M |
| 2026-01-16 | $657.60 | $669.68 | $657.26 | $666.90 | 1.0M |
| 2026-01-15 | $640.37 | $658.41 | $632.98 | $654.61 | 1.0M |
| 2026-01-14 | $625.00 | $654.52 | $624.86 | $653.14 | 1.5M |
| 2026-01-13 | $639.16 | $639.79 | $619.68 | $625.50 | 1.2M |
| 2026-01-12 | $623.63 | $635.76 | $623.38 | $629.32 | 1.3M |
| 2026-01-09 | $590.68 | $619.79 | $590.68 | $618.82 | 1.4M |
| 2026-01-08 | $617.88 | $638.84 | $585.95 | $590.79 | 3.6M |
| 2026-01-07 | $616.42 | $617.99 | $574.51 | $577.01 | 1.7M |
| 2026-01-06 | $614.56 | $619.20 | $606.82 | $610.61 | 1.0M |
| 2026-01-05 | $593.96 | $611.37 | $591.20 | $611.32 | 0.9M |
| 2026-01-02 | $569.59 | $585.85 | $564.50 | $585.66 | 0.5M |
| 2025-12-31 | $575.21 | $577.00 | $570.02 | $570.21 | 0.4M |
| 2025-12-30 | $578.89 | $580.12 | $574.31 | $574.57 | 0.5M |
| 2025-12-29 | $577.92 | $580.76 | $576.88 | $577.78 | 0.2M |
| 2025-12-26 | $582.71 | $582.71 | $575.45 | $577.37 | 0.2M |
| 2025-12-24 | $581.23 | $587.29 | $581.14 | $582.35 | 0.2M |
| 2025-12-23 | $585.28 | $586.00 | $576.70 | $580.06 | 0.6M |
| 2025-12-22 | $568.90 | $585.28 | $568.90 | $584.66 | 0.5M |
| 2025-12-19 | $558.47 | $570.96 | $557.98 | $568.46 | 1.3M |
| 2025-12-18 | $564.00 | $569.93 | $558.06 | $559.52 | 1.0M |
| 2025-12-17 | $562.79 | $572.30 | $557.59 | $564.19 | 0.8M |
| 2025-12-16 | $573.50 | $574.20 | $565.84 | $568.72 | 0.5M |
| 2025-12-15 | $569.14 | $575.79 | $568.57 | $575.79 | 0.4M |
| 2025-12-12 | $563.19 | $571.60 | $560.50 | $569.76 | 0.8M |
| 2025-12-11 | $557.56 | $568.66 | $556.93 | $560.04 | 0.6M |
| 2025-12-10 | $549.00 | $558.61 | $546.52 | $555.36 | 0.7M |
| 2025-12-09 | $554.12 | $557.74 | $550.25 | $550.63 | 0.4M |
| 2025-12-08 | $549.00 | $553.62 | $546.51 | $553.56 | 0.7M |
| 2025-12-05 | $551.50 | $552.28 | $544.16 | $548.97 | 0.8M |
| 2025-12-04 | $552.84 | $560.00 | $551.56 | $553.00 | 0.8M |
| 2025-12-03 | $549.56 | $554.52 | $546.49 | $553.32 | 0.9M |