5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
-4.56%
6 MONTH PERFORMANCE
+12.63%
YEAR-TO-DATE PERFORMANCE
+17.91%
1 YEAR PERFORMANCE
+13.71%
Northrop Grumman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $552.84 | $553.00 (0.03%) | $559.87 | $551.55 | 458.38 K | $79.13 B |
| 12/03/2025 | $549.56 | $553.32 (0.68%) | $554.52 | $546.49 | 890.00 K | $79.18 B |
| 12/02/2025 | $546.68 | $546.97 (0.05%) | $551.28 | $545.17 | 779.35 K | $78.27 B |
| 12/01/2025 | $567.73 | $545.51 (-3.91%) | $568.50 | $543.66 | 795.04 K | $78.06 B |
| 11/28/2025 | $567.35 | $572.25 (0.86%) | $573.68 | $566.63 | 421.80 K | $81.89 B |
| 11/26/2025 | $569.61 | $567.11 (-0.44%) | $582.60 | $567.08 | 445.84 K | $81.15 B |
| 11/25/2025 | $565.70 | $569.42 (0.66%) | $574.50 | $565.70 | 919.54 K | $81.48 B |
| 11/24/2025 | $562.92 | $565.56 (0.47%) | $566.27 | $560.00 | 731.70 K | $80.93 B |
| 11/21/2025 | $568.28 | $566.70 (-0.28%) | $571.67 | $563.08 | 943.95 K | $81.09 B |
| 11/20/2025 | $570.88 | $567.35 (-0.62%) | $573.26 | $563.51 | 688.17 K | $81.19 B |
| 11/19/2025 | $560.39 | $565.00 (0.82%) | $567.20 | $557.46 | 665.42 K | $80.85 B |
| 11/18/2025 | $565.00 | $566.76 (0.31%) | $573.30 | $564.17 | 1.05 M | $81.10 B |
| 11/17/2025 | $559.98 | $563.03 (0.54%) | $563.08 | $556.29 | 913.01 K | $80.57 B |
| 11/14/2025 | $557.75 | $558.00 (0.04%) | $562.03 | $553.37 | 742.58 K | $79.85 B |
| 11/13/2025 | $563.24 | $558.00 (-0.93%) | $563.41 | $556.84 | 828.40 K | $79.85 B |
| 11/12/2025 | $565.18 | $558.57 (-1.17%) | $569.15 | $558.40 | 669.77 K | $79.93 B |
| 11/11/2025 | $564.48 | $566.74 (0.4%) | $570.79 | $559.00 | 743.41 K | $81.10 B |
| 11/10/2025 | $564.80 | $562.98 (-0.32%) | $567.06 | $557.39 | 1.08 M | $80.56 B |
| 11/07/2025 | $571.97 | $568.61 (-0.59%) | $571.97 | $562.44 | 646.06 K | $81.37 B |
| 11/06/2025 | $570.00 | $571.96 (0.34%) | $578.04 | $569.95 | 610.82 K | $81.85 B |
| 11/05/2025 | $572.77 | $570.50 (-0.4%) | $579.53 | $569.74 | 535.80 K | $81.64 B |
| 11/04/2025 | $574.49 | $577.14 (0.46%) | $579.59 | $568.40 | 494.37 K | $82.59 B |
| 11/03/2025 | $580.44 | $575.41 (-0.87%) | $581.19 | $571.68 | 657.83 K | $82.34 B |
| 10/31/2025 | $579.15 | $583.45 (0.74%) | $586.63 | $575.82 | 840.20 K | $83.49 B |
| 10/30/2025 | $585.94 | $578.60 (-1.25%) | $591.73 | $577.74 | 1.10 M | $82.80 B |
| 10/29/2025 | $590.00 | $584.99 (-0.85%) | $594.22 | $582.51 | 723.54 K | $83.71 B |
| 10/28/2025 | $594.50 | $595.05 (0.09%) | $598.95 | $591.24 | 714.93 K | $85.15 B |
| 10/27/2025 | $604.87 | $595.95 (-1.47%) | $605.65 | $595.00 | 501.26 K | $85.28 B |
| 10/24/2025 | $606.35 | $605.58 (-0.13%) | $608.50 | $597.08 | 564.83 K | $86.66 B |
| 10/23/2025 | $599.73 | $605.74 (1%) | $609.82 | $598.01 | 655.58 K | $86.68 B |
| 10/22/2025 | $597.07 | $596.48 (-0.1%) | $605.96 | $595.65 | 1.12 M | $85.36 B |
| 10/21/2025 | $589.96 | $599.35 (1.59%) | $604.89 | $571.36 | 1.75 M | $85.77 B |
| 10/20/2025 | $599.66 | $602.00 (0.39%) | $602.90 | $596.21 | 1.08 M | $86.15 B |
| 10/17/2025 | $597.00 | $594.50 (-0.42%) | $601.65 | $591.68 | 825.20 K | $85.07 B |
| 10/16/2025 | $611.00 | $598.98 (-1.97%) | $611.80 | $597.60 | 781.93 K | $86.07 B |
| 10/15/2025 | $625.05 | $608.93 (-2.58%) | $627.05 | $600.08 | 666.90 K | $87.50 B |
| 10/14/2025 | $619.48 | $626.93 (1.2%) | $627.41 | $618.07 | 437.59 K | $90.09 B |
| 10/13/2025 | $619.97 | $618.88 (-0.18%) | $624.05 | $616.90 | 452.76 K | $88.93 B |
| 10/10/2025 | $633.36 | $623.49 (-1.56%) | $635.25 | $619.41 | 660.10 K | $89.60 B |
| 10/09/2025 | $638.00 | $635.01 (-0.47%) | $640.90 | $631.37 | 1.01 M | $91.25 B |
| 10/08/2025 | $630.00 | $637.95 (1.26%) | $638.54 | $625.55 | 939.16 K | $91.67 B |
| 10/07/2025 | $622.85 | $621.63 (-0.2%) | $627.81 | $618.40 | 838.23 K | $89.33 B |
| 10/06/2025 | $609.12 | $618.52 (1.54%) | $619.71 | $609.00 | 540.31 K | $88.88 B |
| 10/03/2025 | $607.00 | $609.54 (0.42%) | $610.64 | $605.30 | 435.95 K | $87.59 B |
| 10/02/2025 | $603.80 | $605.01 (0.2%) | $607.26 | $601.96 | 453.95 K | $86.94 B |
| 10/01/2025 | $607.22 | $605.42 (-0.3%) | $610.85 | $603.01 | 558.36 K | $87.00 B |
| 09/30/2025 | $593.10 | $609.32 (2.73%) | $610.12 | $593.10 | 803.10 K | $87.56 B |
| 09/29/2025 | $598.31 | $593.99 (-0.72%) | $604.13 | $591.51 | 777.14 K | $85.36 B |
| 09/26/2025 | $589.49 | $594.52 (0.85%) | $594.96 | $586.85 | 511.02 K | $85.43 B |
| 09/25/2025 | $590.00 | $585.77 (-0.72%) | $593.75 | $582.49 | 1.07 M | $84.18 B |
| 09/24/2025 | $580.64 | $586.27 (0.97%) | $589.60 | $577.00 | 784.20 K | $84.25 B |
| 09/23/2025 | $576.00 | $577.08 (0.19%) | $580.67 | $571.08 | 656.30 K | $82.93 B |
| 09/22/2025 | $573.69 | $576.15 (0.43%) | $577.65 | $570.26 | 566.75 K | $82.79 B |
| 09/19/2025 | $571.91 | $573.03 (0.2%) | $576.15 | $565.50 | 1.48 M | $82.34 B |
| 09/18/2025 | $572.00 | $573.75 (0.31%) | $576.98 | $568.32 | 798.95 K | $82.45 B |
| 09/17/2025 | $579.10 | $577.08 (-0.35%) | $585.00 | $576.39 | 790.27 K | $82.93 B |
| 09/16/2025 | $578.00 | $579.36 (0.24%) | $587.24 | $575.95 | 1.10 M | $83.25 B |
| 09/15/2025 | $574.00 | $574.54 (0.09%) | $576.47 | $571.12 | 804.62 K | $82.56 B |
| 09/12/2025 | $582.34 | $575.96 (-1.1%) | $583.13 | $575.18 | 717.91 K | $82.77 B |
| 09/11/2025 | $579.31 | $582.95 (0.63%) | $585.76 | $578.00 | 901.13 K | $83.77 B |
| 09/10/2025 | $571.24 | $579.87 (1.51%) | $580.84 | $570.00 | 547.46 K | $83.33 B |
| 09/09/2025 | $580.46 | $571.63 (-1.52%) | $580.49 | $571.44 | 482.59 K | $82.14 B |
| 09/08/2025 | $574.99 | $581.90 (1.2%) | $582.13 | $571.37 | 814.13 K | $83.62 B |
| 09/05/2025 | $579.34 | $580.80 (0.25%) | $581.17 | $574.82 | 633.71 K | $83.46 B |
| 09/04/2025 | $581.71 | $579.76 (-0.34%) | $581.94 | $576.00 | 505.55 K | $83.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
