5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
-13.20%
6 MONTH PERFORMANCE
+6.95%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-0.50%
Northrop Grumman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $471.99 | $468.01 (-0.84%) | $476.09 | $466.28 | 597,371 | $68.42 B |
| 12/31/2024 | $466.52 | $469.29 (0.59%) | $470.52 | $465.31 | 439,907 | $68.61 B |
| 12/30/2024 | $467.82 | $466.52 (-0.28%) | $469.06 | $465.18 | 440,216 | $68.21 B |
| 12/27/2024 | $469.62 | $471.35 (0.37%) | $474.65 | $469.03 | 376,022 | $68.91 B |
| 12/26/2024 | $471.09 | $472.23 (0.24%) | $474.02 | $469.67 | 294,709 | $69.04 B |
| 12/24/2024 | $466.69 | $471.09 (0.94%) | $471.79 | $465.90 | 235,100 | $68.87 B |
| 12/23/2024 | $469.37 | $467.20 (-0.46%) | $470.26 | $464.12 | 581,900 | $68.30 B |
| 12/20/2024 | $467.49 | $469.54 (0.44%) | $474.40 | $464.35 | 1.28 M | $68.65 B |
| 12/19/2024 | $466.28 | $467.13 (0.18%) | $470.97 | $462.81 | 730,309 | $68.29 B |
| 12/18/2024 | $480.88 | $467.66 (-2.75%) | $483.50 | $467.12 | 839,200 | $68.37 B |
| 12/17/2024 | $480.95 | $480.29 (-0.14%) | $486.89 | $478.39 | 747,300 | $70.22 B |
| 12/16/2024 | $478.84 | $482.60 (0.79%) | $484.65 | $477.49 | 859,441 | $70.56 B |
| 12/13/2024 | $479.99 | $480.00 (0%) | $484.02 | $477.67 | 699,634 | $70.18 B |
| 12/12/2024 | $477.00 | $481.51 (0.95%) | $486.22 | $473.77 | 1.32 M | $70.40 B |
| 12/11/2024 | $480.30 | $475.62 (-0.97%) | $480.86 | $474.00 | 1.06 M | $69.54 B |
| 12/10/2024 | $477.71 | $480.18 (0.52%) | $480.68 | $473.29 | 789,633 | $70.20 B |
| 12/09/2024 | $471.45 | $479.17 (1.64%) | $482.01 | $470.60 | 930,263 | $70.05 B |
| 12/06/2024 | $479.61 | $473.65 (-1.24%) | $480.05 | $470.55 | 915,772 | $69.25 B |
| 12/05/2024 | $485.80 | $479.57 (-1.28%) | $486.59 | $478.14 | 932,686 | $70.11 B |
| 12/04/2024 | $482.74 | $486.62 (0.8%) | $487.84 | $481.06 | 804,726 | $71.14 B |
| 12/03/2024 | $485.68 | $485.21 (-0.1%) | $486.30 | $483.13 | 683,900 | $70.94 B |
| 12/02/2024 | $487.00 | $484.75 (-0.46%) | $489.18 | $481.91 | 479,605 | $70.87 B |
| 11/29/2024 | $489.90 | $489.65 (-0.05%) | $490.62 | $486.60 | 336,736 | $71.59 B |
| 11/27/2024 | $488.27 | $489.08 (0.17%) | $492.42 | $488.00 | 583,432 | $71.50 B |
| 11/26/2024 | $486.56 | $488.43 (0.38%) | $491.74 | $482.57 | 849,300 | $71.41 B |
| 11/25/2024 | $493.50 | $485.27 (-1.67%) | $493.99 | $478.42 | 1.81 M | $70.95 B |
| 11/22/2024 | $497.98 | $496.87 (-0.22%) | $500.00 | $494.31 | 507,535 | $72.64 B |
| 11/21/2024 | $493.90 | $496.41 (0.51%) | $496.90 | $489.17 | 609,800 | $72.58 B |
| 11/20/2024 | $490.32 | $491.98 (0.34%) | $492.95 | $487.44 | 533,501 | $71.93 B |
| 11/19/2024 | $494.12 | $491.02 (-0.63%) | $497.94 | $489.65 | 795,309 | $71.79 B |
| 11/18/2024 | $494.85 | $488.68 (-1.25%) | $498.32 | $487.64 | 876,011 | $71.45 B |
| 11/15/2024 | $497.56 | $493.99 (-0.72%) | $504.24 | $490.87 | 1.43 M | $72.22 B |
| 11/14/2024 | $521.00 | $500.34 (-3.97%) | $521.00 | $492.13 | 1.19 M | $73.15 B |
| 11/13/2024 | $528.75 | $520.42 (-1.58%) | $529.90 | $518.84 | 773,461 | $76.09 B |
| 11/12/2024 | $536.15 | $531.39 (-0.89%) | $536.15 | $529.91 | 650,229 | $77.69 B |
| 11/11/2024 | $532.93 | $533.70 (0.14%) | $539.76 | $532.51 | 538,462 | $78.03 B |
| 11/08/2024 | $523.37 | $528.99 (1.07%) | $531.27 | $522.23 | 495,835 | $77.34 B |
| 11/07/2024 | $525.92 | $520.58 (-1.02%) | $525.92 | $517.45 | 671,768 | $76.11 B |
| 11/06/2024 | $529.35 | $523.14 (-1.17%) | $529.35 | $515.44 | 965,807 | $76.48 B |
| 11/05/2024 | $508.94 | $512.90 (0.78%) | $513.19 | $505.48 | 695,563 | $74.99 B |
| 11/04/2024 | $507.79 | $507.44 (-0.07%) | $510.99 | $502.14 | 455,730 | $74.19 B |
| 11/01/2024 | $513.90 | $506.95 (-1.35%) | $513.90 | $506.33 | 497,900 | $74.12 B |
| 10/31/2024 | $505.61 | $509.02 (0.67%) | $511.70 | $504.06 | 908,242 | $74.42 B |
| 10/30/2024 | $504.05 | $505.34 (0.26%) | $509.37 | $501.85 | 799,200 | $73.88 B |
| 10/29/2024 | $512.50 | $504.05 (-1.65%) | $512.66 | $504.01 | 582,072 | $73.69 B |
| 10/28/2024 | $519.27 | $512.15 (-1.37%) | $519.27 | $511.45 | 680,701 | $75.54 B |
| 10/25/2024 | $525.83 | $519.35 (-1.23%) | $527.75 | $518.57 | 516,100 | $76.60 B |
| 10/24/2024 | $515.91 | $523.68 (1.51%) | $531.00 | $515.74 | 1.31 M | $77.24 B |
| 10/23/2024 | $522.11 | $516.40 (-1.09%) | $522.90 | $515.44 | 919,711 | $76.17 B |
| 10/22/2024 | $529.80 | $520.20 (-1.81%) | $529.80 | $517.82 | 677,435 | $76.73 B |
| 10/21/2024 | $533.73 | $529.65 (-0.76%) | $536.89 | $525.83 | 579,743 | $78.12 B |
| 10/18/2024 | $528.21 | $530.79 (0.49%) | $530.93 | $525.60 | 1.25 M | $78.29 B |
| 10/17/2024 | $525.17 | $527.97 (0.53%) | $529.43 | $522.12 | 909,233 | $77.88 B |
| 10/16/2024 | $525.08 | $531.43 (1.21%) | $531.67 | $525.00 | 541,216 | $78.39 B |
| 10/15/2024 | $535.27 | $526.93 (-1.56%) | $536.12 | $525.88 | 710,700 | $77.72 B |
| 10/14/2024 | $530.65 | $534.07 (0.64%) | $535.00 | $527.83 | 334,134 | $78.78 B |
| 10/11/2024 | $529.01 | $528.70 (-0.06%) | $531.00 | $526.53 | 325,156 | $77.98 B |
| 10/10/2024 | $532.21 | $527.09 (-0.96%) | $532.21 | $525.88 | 372,883 | $77.75 B |
| 10/09/2024 | $531.55 | $532.23 (0.13%) | $534.53 | $528.77 | 428,542 | $78.50 B |
| 10/08/2024 | $536.01 | $532.65 (-0.63%) | $536.62 | $531.64 | 422,542 | $78.57 B |
| 10/07/2024 | $536.26 | $533.97 (-0.43%) | $539.30 | $531.46 | 436,202 | $78.76 B |
| 10/04/2024 | $535.82 | $536.74 (0.17%) | $538.56 | $534.06 | 393,951 | $79.17 B |
| 10/03/2024 | $539.85 | $537.58 (-0.42%) | $543.60 | $535.00 | 443,737 | $79.29 B |
| 10/02/2024 | $544.49 | $538.87 (-1.03%) | $547.23 | $538.29 | 691,043 | $79.48 B |