Northrop Grumman Corporation (NOC) Historical Stock Data
569.76 ↑9.72 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOC is down -0.02% a day on average. There have been 18 days where Northrop Grumman Corporation closed green and 12 days where NOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 563.19 | 569.76 | ↑$6.57 (1.17%) | 560.50 | 571.60 | 784.45K |
| 2025-12-11 | 557.56 | 560.04 | ↑$2.48 (0.44%) | 556.93 | 568.66 | 618.24K |
| 2025-12-10 | 549.00 | 555.36 | ↑$6.36 (1.16%) | 546.52 | 558.61 | 680.05K |
| 2025-12-09 | 554.12 | 550.63 | ↓$3.49 (-0.63%) | 550.25 | 557.74 | 411K |
| 2025-12-08 | 549.00 | 553.56 | ↑$4.56 (0.83%) | 546.51 | 553.62 | 705.98K |
| 2025-12-05 | 551.50 | 548.97 | ↓$2.53 (-0.46%) | 544.16 | 552.28 | 785.55K |
| 2025-12-04 | 552.84 | 553.00 | ↑$0.16 (0.03%) | 551.56 | 559.87 | 694.79K |
| 2025-12-03 | 549.56 | 553.32 | ↑$3.76 (0.68%) | 546.49 | 554.52 | 889.96K |
| 2025-12-02 | 546.68 | 546.97 | ↑$0.29 (0.05%) | 545.17 | 551.28 | 779.34K |
| 2025-12-01 | 567.73 | 545.51 | ↓$22.22 (-3.91%) | 543.66 | 568.50 | 794.83K |
| 2025-11-28 | 567.35 | 572.25 | ↑$4.90 (0.86%) | 566.63 | 573.68 | 421.75K |
| 2025-11-26 | 569.61 | 567.11 | ↓$2.50 (-0.44%) | 567.08 | 582.60 | 445.81K |
| 2025-11-25 | 565.70 | 569.42 | ↑$3.72 (0.66%) | 565.70 | 574.50 | 0.92M |
| 2025-11-24 | 562.92 | 565.56 | ↑$2.64 (0.47%) | 560.00 | 566.27 | 731.69K |
| 2025-11-21 | 568.28 | 566.70 | ↓$1.58 (-0.28%) | 563.08 | 571.67 | 0.94M |
| 2025-11-20 | 570.88 | 567.35 | ↓$3.53 (-0.62%) | 563.51 | 573.26 | 688.13K |
| 2025-11-19 | 560.39 | 565.00 | ↑$4.61 (0.82%) | 557.46 | 567.20 | 665.42K |
| 2025-11-18 | 565.00 | 566.76 | ↑$1.76 (0.31%) | 564.18 | 573.31 | 1.05M |
| 2025-11-17 | 559.98 | 563.03 | ↑$3.05 (0.54%) | 556.29 | 563.08 | 0.91M |
| 2025-11-14 | 557.75 | 558.00 | ↑$0.25 (0.04%) | 553.37 | 562.03 | 742.47K |
| 2025-11-13 | 563.24 | 558.00 | ↓$5.24 (-0.93%) | 556.84 | 563.41 | 828.39K |
| 2025-11-12 | 565.18 | 558.57 | ↓$6.61 (-1.17%) | 558.40 | 569.15 | 669.76K |
| 2025-11-11 | 564.48 | 566.74 | ↑$2.26 (0.40%) | 559.00 | 570.79 | 743.37K |
| 2025-11-10 | 564.80 | 562.98 | ↓$1.82 (-0.32%) | 557.39 | 567.06 | 1.08M |
| 2025-11-07 | 571.97 | 568.61 | ↓$3.36 (-0.59%) | 562.44 | 571.97 | 646K |
| 2025-11-06 | 570.00 | 571.96 | ↑$1.96 (0.34%) | 569.95 | 578.04 | 610.80K |
| 2025-11-05 | 572.77 | 570.50 | ↓$2.27 (-0.40%) | 569.74 | 579.53 | 535.79K |
| 2025-11-04 | 574.49 | 577.14 | ↑$2.65 (0.46%) | 568.40 | 579.59 | 494.33K |
| 2025-11-03 | 580.44 | 575.41 | ↓$5.03 (-0.87%) | 571.68 | 581.19 | 657.83K |
| 2025-10-31 | 579.15 | 583.45 | ↑$4.30 (0.74%) | 575.82 | 586.63 | 840.19K |
Create an account or log in to view more rows.
$NOC I need a smoke after this trade
$NOC the catalyst we need !
$NOC Burn burn burn
$NOC what’s gonna happen now
$NOC I blocked some bears and I liked it!
$NOC called it
$NOC Let’s get it
$NOC yes
keep going down
let's go
stop stalling
$NOC News Plz.....
$NOC lmfao
lfg babies