Northrop Grumman Corporation (NOC) Historical Stock Data
491.42 ↑4.75 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOC is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 492.72 | 491.42 | ↓$1.30 (-0.26%) | 478.77 | 498.53 | 1.73M |
| 2025-05-01 | 485.17 | 486.67 | ↑$1.50 (0.31%) | 482.09 | 488.17 | 1.19M |
| 2025-04-30 | 484.09 | 486.50 | ↑$2.41 (0.50%) | 475.54 | 487.82 | 1.31M |
| 2025-04-29 | 483.79 | 482.10 | ↓$1.69 (-0.35%) | 480.00 | 487.12 | 0.98M |
| 2025-04-28 | 475.55 | 483.31 | ↑$7.76 (1.63%) | 475.55 | 487.00 | 1.82M |
| 2025-04-25 | 465.30 | 473.20 | ↑$7.90 (1.70%) | 458.35 | 473.49 | 1.33M |
| 2025-04-24 | 469.56 | 463.07 | ↓$6.49 (-1.38%) | 462.48 | 471.25 | 1.81M |
| 2025-04-23 | 466.67 | 472.65 | ↑$5.98 (1.28%) | 460.36 | 478.82 | 1.93M |
| 2025-04-22 | 484.75 | 464.08 | ↓$20.67 (-4.26%) | 450.13 | 494.20 | 4.79M |
| 2025-04-21 | 540.00 | 531.33 | ↓$8.67 (-1.61%) | 526.45 | 540.00 | 1.34M |
| 2025-04-17 | 530.08 | 540.39 | ↑$10.31 (1.94%) | 530.08 | 544.76 | 1.10M |
| 2025-04-16 | 537.11 | 537.51 | ↑$0.40 (0.07%) | 534.13 | 544.00 | 1.38M |
| 2025-04-15 | 534.61 | 529.36 | ↓$5.25 (-0.98%) | 528.00 | 536.55 | 0.93M |
| 2025-04-14 | 529.84 | 535.82 | ↑$5.98 (1.13%) | 525.71 | 538.69 | 714.37K |
| 2025-04-11 | 516.09 | 533.99 | ↑$17.90 (3.47%) | 514.19 | 537.75 | 1.18M |
| 2025-04-10 | 511.47 | 516.09 | ↑$4.62 (0.90%) | 503.29 | 521.55 | 1.07M |
| 2025-04-09 | 483.11 | 512.30 | ↑$29.19 (6.04%) | 480.90 | 519.50 | 1.61M |
| 2025-04-08 | 500.00 | 491.97 | ↓$8.03 (-1.61%) | 487.58 | 503.01 | 1.23M |
| 2025-04-07 | 480.14 | 481.57 | ↑$1.43 (0.30%) | 472.96 | 495.00 | 1.97M |
| 2025-04-04 | 513.50 | 485.52 | ↓$27.98 (-5.45%) | 484.89 | 516.78 | 1.69M |
| 2025-04-03 | 512.56 | 515.17 | ↑$2.61 (0.51%) | 512.50 | 525.00 | 1.06M |
| 2025-04-02 | 510.61 | 512.18 | ↑$1.57 (0.31%) | 508.04 | 514.50 | 750.82K |
| 2025-04-01 | 514.54 | 513.10 | ↓$1.44 (-0.28%) | 509.38 | 517.31 | 710.73K |
| 2025-03-31 | 512.00 | 512.01 | ↑$0.01 (0.00%) | 508.48 | 518.89 | 0.98M |
| 2025-03-28 | 513.64 | 512.19 | ↓$1.45 (-0.28%) | 507.13 | 516.85 | 730.50K |
| 2025-03-27 | 514.06 | 513.82 | ↓$0.24 (-0.05%) | 511.91 | 518.69 | 0.93M |
| 2025-03-26 | 508.81 | 507.14 | ↓$1.67 (-0.33%) | 504.77 | 510.91 | 821.12K |
| 2025-03-25 | 498.00 | 506.62 | ↑$8.62 (1.73%) | 496.00 | 509.42 | 0.99M |
| 2025-03-24 | 491.00 | 495.08 | ↑$4.08 (0.83%) | 489.10 | 495.50 | 626.70K |
| 2025-03-21 | 490.21 | 490.72 | ↑$0.51 (0.10%) | 483.99 | 494.79 | 2.08M |
Create an account or log in to view more rows.
$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
$NOC pre mkt is meaningless
$NOC MACD turned bullish
$NOC what happened
$NOC volume = money