Northrop Grumman (NOC)

Historical Prices For Northrop Grumman (NOC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	510.61	514.50	508.04	512.18	750,799	512.18
4/01/2025	514.54	517.31	509.38	513.10	710,732	513.10
3/31/2025	512.00	518.89	508.48	512.01	981,430	512.01
3/28/2025	513.64	516.85	507.13	512.19	730,611	512.19
3/27/2025	514.06	518.69	511.91	513.82	928,362	513.82
3/26/2025	508.81	510.91	504.77	507.14	821,126	507.14
3/25/2025	498.00	509.42	496.00	506.62	991,469	506.62
3/24/2025	491.00	495.50	489.10	495.08	626,702	495.08
3/21/2025	490.21	494.79	483.99	490.72	2,084,882	490.72
3/20/2025	490.50	492.83	487.01	489.23	685,605	489.23
3/19/2025	490.58	497.66	486.00	491.52	846,766	491.52
3/18/2025	491.00	494.20	488.23	489.81	620,073	489.81
3/17/2025	484.48	492.99	484.19	490.50	748,299	490.50
3/14/2025	487.29	497.36	483.07	484.93	1,402,949	484.93
3/13/2025	474.61	492.60	471.89	490.59	1,330,538	490.59
3/12/2025	489.04	492.00	474.50	475.10	1,136,630	475.10
3/11/2025	494.00	495.45	484.81	494.11	1,555,009	494.11
3/10/2025	486.44	510.21	483.71	495.45	1,566,514	495.45
3/07/2025	473.12	491.10	472.23	486.52	1,027,329	486.52
3/06/2025	475.65	477.06	465.20	475.20	945,772	475.20
3/05/2025	466.74	479.63	466.59	474.20	1,188,400	474.20
3/04/2025	471.43	480.88	463.14	463.83	1,335,757	463.83
3/03/2025	466.36	473.81	463.16	473.41	1,255,763	473.41
2/28/2025	460.75	464.93	455.93	461.74	901,030	459.68
2/27/2025	455.97	464.00	455.88	459.97	1,130,999	457.92
2/26/2025	458.27	458.90	452.73	454.87	737,992	452.84
2/25/2025	451.85	462.56	450.84	461.01	1,241,307	458.95
2/24/2025	450.23	456.51	449.20	449.94	1,507,545	447.93
2/21/2025	437.83	450.09	437.83	447.96	1,677,679	445.96
2/20/2025	429.08	439.00	426.24	438.11	1,218,843	436.15
2/19/2025	443.47	451.08	430.00	433.45	1,784,298	431.52
2/18/2025	445.35	448.95	439.44	441.36	1,074,516	439.39
2/14/2025	453.74	454.00	434.15	438.90	2,036,152	436.94
2/13/2025	472.26	474.74	453.62	455.06	1,244,935	453.03
2/12/2025	472.24	477.47	469.26	470.86	807,076	468.76
2/11/2025	475.62	475.83	468.42	473.84	539,050	471.73
2/10/2025	469.81	477.08	468.53	474.37	804,808	472.25
2/07/2025	468.36	474.14	465.87	468.58	820,006	466.49
2/06/2025	470.85	472.75	462.24	466.55	789,772	464.47
2/05/2025	484.99	486.00	470.93	472.34	1,079,963	470.23
2/04/2025	486.60	487.79	481.42	482.39	525,891	480.24
2/03/2025	488.41	493.33	481.66	487.75	763,355	485.57
1/31/2025	484.00	488.10	478.50	487.27	795,032	485.10
1/30/2025	472.00	485.00	469.73	483.37	1,468,461	481.21
1/29/2025	486.64	492.76	480.25	481.54	873,469	479.39
1/28/2025	501.11	502.91	485.48	486.64	1,036,702	484.47
1/27/2025	502.39	507.38	497.00	503.23	738,154	500.99
1/24/2025	497.93	500.00	496.66	497.02	556,445	494.80
1/23/2025	506.00	507.64	493.23	499.77	780,179	497.54
1/22/2025	504.00	505.26	497.17	502.41	1,326,515	500.17
1/21/2025	490.00	507.67	489.54	504.45	1,309,971	502.20
1/17/2025	480.42	483.43	477.36	482.38	1,091,625	480.23
1/16/2025	471.33	481.33	470.77	481.19	705,221	479.04
1/15/2025	476.53	477.70	470.19	472.30	646,360	470.19
1/14/2025	473.51	475.98	471.57	475.50	553,953	473.38
1/13/2025	458.69	477.39	458.69	472.38	964,491	470.27
1/10/2025	461.36	464.38	455.43	458.69	626,426	456.64
1/08/2025	456.02	464.62	453.96	462.21	746,601	460.15
1/07/2025	454.19	458.55	450.81	452.39	1,099,964	450.37
1/06/2025	465.27	466.22	453.96	455.14	873,296	453.11
1/03/2025	467.56	469.61	466.46	467.82	624,526	465.73