Northrop Grumman (NOC)

Historical Prices For Northrop Grumman (NOC)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	493.00	499.02	489.52	498.90	817,435	498.90
7/01/2025	499.95	504.81	496.38	503.53	651,358	503.53
6/30/2025	495.31	501.08	493.96	499.98	643,461	499.98
6/27/2025	490.95	494.68	489.26	494.00	874,364	494.00
6/26/2025	489.19	497.04	487.68	493.66	876,707	493.66
6/25/2025	488.00	488.46	483.84	486.92	724,794	486.92
6/24/2025	494.80	495.12	481.28	484.00	929,991	484.00
6/23/2025	500.81	508.32	496.44	499.67	978,355	499.67
6/20/2025	496.62	499.86	488.00	497.70	916,354	497.70
6/18/2025	504.42	506.60	493.58	494.65	792,682	494.65
6/17/2025	502.00	505.85	498.06	503.97	763,900	503.97
6/16/2025	510.81	515.00	495.58	497.52	1,168,090	497.52
6/13/2025	504.00	519.43	503.20	516.72	1,843,955	516.72
6/12/2025	488.82	497.32	487.94	497.13	635,113	497.13
6/11/2025	483.57	488.71	472.02	488.46	895,204	488.46
6/10/2025	491.53	491.53	486.63	488.80	535,907	488.80
6/09/2025	490.00	492.11	483.76	491.36	617,700	491.36
6/06/2025	488.59	491.43	486.56	489.41	372,479	489.41
6/05/2025	492.95	492.95	484.53	488.12	634,321	488.12
6/04/2025	490.00	495.90	488.05	491.29	766,844	491.29
6/03/2025	483.00	488.63	481.75	488.22	578,441	488.22
6/02/2025	481.13	483.85	478.92	483.38	765,340	483.38
5/30/2025	480.00	485.99	475.06	484.77	1,304,487	482.46
5/29/2025	471.18	480.25	468.50	479.39	863,992	477.11
5/28/2025	477.74	478.09	473.70	475.32	924,294	473.06
5/27/2025	471.62	475.66	470.30	475.47	868,697	473.20
5/23/2025	472.07	472.97	468.29	471.46	679,380	469.21
5/22/2025	471.53	475.65	468.98	472.88	922,362	470.63
5/21/2025	481.11	481.11	472.34	473.90	902,962	471.64
5/20/2025	469.89	477.87	469.89	476.60	1,001,674	474.33
5/19/2025	476.12	476.12	469.28	471.12	959,064	468.88
5/16/2025	469.61	473.56	466.38	473.17	1,148,392	470.92
5/15/2025	461.44	470.89	459.25	469.05	1,116,162	466.81
5/14/2025	461.38	462.29	453.01	456.30	1,272,530	454.13
5/13/2025	478.70	479.98	470.63	470.67	883,910	468.43
5/12/2025	479.95	482.79	471.55	479.16	1,292,089	476.88
5/09/2025	484.86	485.12	475.88	482.62	639,687	480.32
5/08/2025	486.68	489.84	483.63	484.37	920,961	482.06
5/07/2025	486.73	488.70	481.00	486.04	875,410	483.72
5/06/2025	491.48	493.09	484.98	487.48	655,146	485.16
5/05/2025	493.58	496.21	489.48	493.33	830,394	490.98
5/02/2025	492.72	498.53	478.77	491.42	1,728,645	489.08
5/01/2025	485.17	488.17	482.09	486.67	1,193,970	484.35
4/30/2025	484.09	487.82	475.54	486.50	1,312,627	484.18
4/29/2025	483.79	487.12	480.00	482.10	977,357	479.80
4/28/2025	475.55	487.00	475.55	483.31	1,817,330	481.01
4/25/2025	465.30	473.49	458.35	473.20	1,329,486	470.94
4/24/2025	469.56	471.25	462.48	463.07	1,805,225	460.86
4/23/2025	466.67	478.82	460.36	472.65	1,929,165	470.40
4/22/2025	484.75	494.20	450.13	464.08	4,787,394	461.87
4/21/2025	540.00	540.00	526.45	531.33	1,342,945	528.80
4/17/2025	530.08	544.76	530.08	540.39	1,102,428	537.82
4/16/2025	537.11	544.00	534.13	537.51	1,381,548	534.95
4/15/2025	534.61	536.55	528.00	529.36	926,922	526.84
4/14/2025	529.84	538.68	525.71	535.82	714,374	533.27
4/11/2025	516.09	537.75	514.19	533.99	1,179,027	531.45
4/10/2025	511.47	521.55	503.29	516.09	1,071,789	513.63
4/09/2025	483.11	519.50	480.90	512.30	1,608,428	509.86
4/08/2025	500.00	503.01	487.58	491.97	1,226,231	489.63
4/07/2025	480.14	492.85	472.96	481.57	1,967,354	479.27
4/04/2025	513.50	516.77	488.65	485.52	1,692,566	483.21
4/03/2025	512.56	525.00	512.50	515.17	1,055,957	512.72