-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+0.90% -
3 MONTH PERFORMANCE
+21.36% -
6 MONTH PERFORMANCE
+12.00% -
YEAR-TO-DATE PERFORMANCE
+12.77% -
1 YEAR PERFORMANCE
+19.93%
Northrop Grumman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $526.72 | $527.94 (0.23%) | $528.94 | $521.90 | 450,051 | $77.87 B |
| 09/27/2024 | $523.49 | $526.79 (0.63%) | $528.93 | $521.97 | 528,800 | $77.70 B |
| 09/26/2024 | $524.33 | $524.31 (-0%) | $530.60 | $523.21 | 426,100 | $77.34 B |
| 09/25/2024 | $532.18 | $528.11 (-0.76%) | $533.00 | $525.09 | 437,300 | $77.90 B |
| 09/24/2024 | $531.03 | $529.86 (-0.22%) | $533.77 | $526.52 | 528,100 | $78.15 B |
| 09/23/2024 | $525.24 | $533.14 (1.5%) | $534.61 | $523.55 | 524,045 | $78.64 B |
| 09/20/2024 | $521.09 | $525.13 (0.78%) | $526.82 | $518.23 | 1.33 M | $77.46 B |
| 09/19/2024 | $522.73 | $522.26 (-0.09%) | $523.17 | $517.44 | 468,507 | $77.03 B |
| 09/18/2024 | $520.75 | $521.63 (0.17%) | $526.72 | $516.94 | 532,791 | $76.94 B |
| 09/17/2024 | $515.00 | $520.75 (1.12%) | $521.91 | $513.22 | 423,048 | $76.81 B |
| 09/16/2024 | $524.16 | $521.27 (-0.55%) | $527.50 | $519.54 | 338,525 | $76.89 B |
| 09/13/2024 | $517.34 | $519.78 (0.47%) | $521.53 | $516.09 | 292,828 | $76.67 B |
| 09/12/2024 | $512.59 | $518.54 (1.16%) | $519.05 | $512.59 | 473,600 | $76.48 B |
| 09/11/2024 | $517.47 | $515.93 (-0.3%) | $518.45 | $508.13 | 650,279 | $76.10 B |
| 09/10/2024 | $525.52 | $519.97 (-1.06%) | $527.01 | $519.32 | 561,552 | $76.70 B |
| 09/09/2024 | $517.00 | $524.21 (1.39%) | $525.10 | $517.00 | 642,061 | $77.32 B |
| 09/06/2024 | $519.39 | $515.00 (-0.85%) | $522.89 | $514.73 | 535,700 | $75.96 B |
| 09/05/2024 | $524.74 | $519.39 (-1.02%) | $525.80 | $516.33 | 384,348 | $76.61 B |
| 09/04/2024 | $524.01 | $523.68 (-0.06%) | $528.76 | $520.20 | 580,100 | $77.24 B |
| 09/03/2024 | $522.65 | $522.69 (0.01%) | $526.66 | $520.51 | 810,744 | $77.10 B |
| 08/30/2024 | $516.50 | $523.21 (1.3%) | $523.62 | $516.17 | 712,851 | $77.17 B |
| 08/29/2024 | $514.00 | $519.35 (1.04%) | $521.52 | $512.20 | 509,560 | $76.60 B |
| 08/28/2024 | $515.56 | $513.56 (-0.39%) | $517.48 | $510.14 | 638,763 | $75.75 B |
| 08/27/2024 | $512.05 | $512.44 (0.08%) | $513.91 | $508.00 | 434,000 | $75.58 B |
| 08/26/2024 | $510.36 | $512.00 (0.32%) | $512.34 | $508.81 | 515,215 | $75.52 B |
| 08/23/2024 | $510.00 | $509.34 (-0.13%) | $510.40 | $505.24 | 555,059 | $75.13 B |
| 08/22/2024 | $506.21 | $509.63 (0.68%) | $511.87 | $506.21 | 500,873 | $75.17 B |
| 08/21/2024 | $508.91 | $506.86 (-0.4%) | $509.42 | $504.87 | 527,300 | $74.76 B |
| 08/20/2024 | $504.50 | $508.04 (0.7%) | $508.06 | $500.52 | 452,948 | $74.94 B |
| 08/19/2024 | $506.75 | $504.87 (-0.37%) | $508.47 | $503.52 | 344,300 | $74.47 B |
| 08/16/2024 | $504.42 | $506.66 (0.44%) | $507.73 | $502.12 | 580,332 | $74.73 B |
| 08/15/2024 | $504.63 | $503.70 (-0.18%) | $505.24 | $501.32 | 611,800 | $74.30 B |
| 08/14/2024 | $501.47 | $505.00 (0.7%) | $507.53 | $500.83 | 720,133 | $74.49 B |
| 08/13/2024 | $501.49 | $502.38 (0.18%) | $502.51 | $496.45 | 781,000 | $74.10 B |
| 08/12/2024 | $495.49 | $501.66 (1.25%) | $502.69 | $492.00 | 922,800 | $73.99 B |
| 08/09/2024 | $492.47 | $494.34 (0.38%) | $495.86 | $487.00 | 519,172 | $72.92 B |
| 08/08/2024 | $487.67 | $491.32 (0.75%) | $495.32 | $484.86 | 544,400 | $72.47 B |
| 08/07/2024 | $483.36 | $489.75 (1.32%) | $495.05 | $480.68 | 739,967 | $72.24 B |
| 08/06/2024 | $493.23 | $486.53 (-1.36%) | $495.50 | $485.96 | 741,621 | $71.76 B |
| 08/05/2024 | $497.48 | $492.63 (-0.97%) | $506.83 | $486.29 | 967,500 | $72.66 B |
| 08/02/2024 | $495.98 | $494.55 (-0.29%) | $505.00 | $485.70 | 1.05 M | $72.95 B |
| 08/01/2024 | $485.80 | $493.36 (1.56%) | $494.65 | $483.41 | 997,831 | $72.77 B |
| 07/31/2024 | $486.54 | $484.32 (-0.46%) | $489.38 | $482.85 | 1.45 M | $71.44 B |
| 07/30/2024 | $476.58 | $486.73 (2.13%) | $489.06 | $475.02 | 745,118 | $71.79 B |
| 07/29/2024 | $481.05 | $477.29 (-0.78%) | $482.54 | $475.24 | 877,422 | $70.40 B |
| 07/26/2024 | $477.56 | $480.30 (0.57%) | $484.45 | $472.11 | 1.16 M | $70.84 B |
| 07/25/2024 | $460.93 | $470.57 (2.09%) | $472.83 | $458.93 | 2.05 M | $69.41 B |
| 07/24/2024 | $444.44 | $442.12 (-0.52%) | $445.95 | $437.02 | 1.30 M | $65.21 B |
| 07/23/2024 | $439.44 | $442.30 (0.65%) | $443.64 | $437.00 | 681,265 | $65.24 B |
| 07/22/2024 | $437.60 | $438.10 (0.11%) | $438.87 | $435.11 | 790,727 | $64.62 B |
| 07/19/2024 | $442.55 | $437.94 (-1.04%) | $442.55 | $434.80 | 720,019 | $65.21 B |
| 07/18/2024 | $437.44 | $439.61 (0.5%) | $445.86 | $437.44 | 891,221 | $65.46 B |
| 07/17/2024 | $434.71 | $440.17 (1.26%) | $441.83 | $433.94 | 1.14 M | $65.54 B |
| 07/16/2024 | $431.21 | $435.16 (0.92%) | $436.05 | $431.20 | 641,320 | $64.80 B |
| 07/15/2024 | $434.01 | $431.92 (-0.48%) | $436.45 | $431.07 | 624,407 | $64.31 B |
| 07/12/2024 | $435.00 | $432.24 (-0.63%) | $437.69 | $431.63 | 692,103 | $64.36 B |
| 07/11/2024 | $425.06 | $432.02 (1.64%) | $433.20 | $424.66 | 761,214 | $64.33 B |
| 07/10/2024 | $422.69 | $426.24 (0.84%) | $426.59 | $422.69 | 717,706 | $63.47 B |
| 07/09/2024 | $430.00 | $423.73 (-1.46%) | $430.39 | $423.68 | 910,409 | $63.09 B |
| 07/08/2024 | $435.15 | $430.25 (-1.13%) | $436.13 | $429.41 | 728,019 | $64.06 B |
| 07/05/2024 | $437.09 | $434.73 (-0.54%) | $437.09 | $432.49 | 436,706 | $64.73 B |
| 07/03/2024 | $436.98 | $437.09 (0.03%) | $438.51 | $434.85 | 304,000 | $65.08 B |
| 07/02/2024 | $434.72 | $437.37 (0.61%) | $437.48 | $433.66 | 504,040 | $65.12 B |
| 07/01/2024 | $437.60 | $435.00 (-0.59%) | $440.50 | $433.23 | 719,103 | $64.77 B |