-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
-4.59% -
3 MONTH PERFORMANCE
-2.61% -
6 MONTH PERFORMANCE
+4.56% -
YEAR-TO-DATE PERFORMANCE
+6.02% -
1 YEAR PERFORMANCE
+5.28%
Northrop Grumman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $493.90 | $496.41 (0.51%) | $496.90 | $489.17 | 607,850 | $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 |
| 10/01/2024 | $528.18 | $543.88 (2.97%) | $555.57 | $525.78 | 1.20 M | $80.22 B |
| 09/30/2024 | $526.72 | $528.07 (0.26%) | $528.94 | $521.90 | 957,200 | $77.89 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 |