5 DAY PERFORMANCE
+28.20%
1 MONTH PERFORMANCE
+37.80%
3 MONTH PERFORMANCE
+34.50%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
+31.04%
1 YEAR PERFORMANCE
+26.13%
Northrop Grumman Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $566.14 | $551.03 (-2.67%) | $567.51 | $550.18 | 926.94 K | $78.30 B |
| 08/20/2026 | $580.74 | $563.86 (-2.91%) | $586.00 | $563.42 | 1.24 M | $80.12 B |
| 08/19/2026 | $583.35 | $582.84 (-0.09%) | $591.54 | $578.85 | 671.75 K | $82.82 B |
| 08/18/2026 | $579.07 | $589.14 (1.74%) | $594.51 | $576.20 | 764.08 K | $83.72 B |
| 08/17/2026 | $581.85 | $570.20 (-2%) | $584.96 | $569.25 | 660.15 K | $81.03 B |
| 08/14/2026 | $579.36 | $585.87 (1.12%) | $586.36 | $574.44 | 599.41 K | $83.25 B |
| 08/13/2026 | $578.72 | $574.74 (-0.69%) | $579.94 | $571.92 | 409.58 K | $81.67 B |
| 08/12/2026 | $571.07 | $577.32 (1.09%) | $580.04 | $569.51 | 626.63 K | $82.04 B |
| 08/11/2026 | $575.94 | $575.69 (-0.04%) | $580.75 | $572.98 | 430.42 K | $81.81 B |
| 08/10/2026 | $575.00 | $577.89 (0.5%) | $581.59 | $573.11 | 643.27 K | $82.12 B |
| 08/07/2026 | $566.80 | $571.58 (0.84%) | $572.75 | $560.54 | 443.00 K | $81.22 B |
| 08/06/2026 | $563.81 | $567.74 (0.7%) | $568.68 | $559.00 | 604.03 K | $80.68 B |
| 08/05/2026 | $555.88 | $557.47 (0.29%) | $557.57 | $549.77 | 628.22 K | $79.22 B |
| 08/04/2026 | $547.77 | $551.55 (0.69%) | $555.00 | $541.09 | 753.10 K | $78.38 B |
| 08/03/2026 | $546.02 | $548.47 (0.45%) | $557.61 | $543.53 | 673.03 K | $77.94 B |
| 07/31/2026 | $534.85 | $542.48 (1.43%) | $545.22 | $530.08 | 852.90 K | $77.09 B |
| 07/30/2026 | $529.07 | $534.85 (1.09%) | $535.03 | $519.77 | 774.93 K | $76.00 B |
| 07/29/2026 | $554.35 | $535.05 (-3.48%) | $554.93 | $534.24 | 760.95 K | $76.03 B |
| 07/28/2026 | $558.00 | $549.22 (-1.57%) | $565.42 | $548.58 | 944.46 K | $78.04 B |
| 07/27/2026 | $542.44 | $547.58 (0.95%) | $552.00 | $542.22 | 680.28 K | $77.81 B |
| 07/24/2026 | $535.50 | $542.24 (1.26%) | $544.67 | $534.45 | 655.19 K | $77.05 B |
| 07/23/2026 | $537.19 | $533.48 (-0.69%) | $546.76 | $526.36 | 1.08 M | $75.81 B |
| 07/22/2026 | $523.09 | $525.28 (0.42%) | $535.64 | $518.47 | 1.06 M | $74.64 B |
| 07/21/2026 | $490.00 | $512.29 (4.55%) | $514.14 | $479.02 | 2.45 M | $72.80 B |
| 07/20/2026 | $523.48 | $523.96 (0.09%) | $533.07 | $522.75 | 1.03 M | $74.45 B |
| 07/17/2026 | $525.07 | $521.57 (-0.67%) | $538.96 | $520.66 | 1.05 M | $74.12 B |
| 07/16/2026 | $525.81 | $518.65 (-1.36%) | $529.44 | $517.16 | 1.27 M | $73.70 B |
| 07/15/2026 | $531.88 | $525.22 (-1.25%) | $535.92 | $524.87 | 824.64 K | $74.63 B |
| 07/14/2026 | $536.88 | $528.67 (-1.53%) | $544.11 | $527.94 | 773.51 K | $75.12 B |
| 07/13/2026 | $540.52 | $541.82 (0.24%) | $545.54 | $536.85 | 633.64 K | $76.99 B |
| 07/10/2026 | $534.67 | $539.63 (0.93%) | $541.08 | $529.93 | 455.89 K | $76.68 B |
| 07/09/2026 | $537.55 | $532.23 (-0.99%) | $539.65 | $528.02 | 938.27 K | $75.63 B |
| 07/08/2026 | $546.04 | $545.11 (-0.17%) | $548.15 | $539.00 | 955.40 K | $77.46 B |
| 07/07/2026 | $551.04 | $549.04 (-0.36%) | $552.63 | $544.28 | 702.95 K | $78.02 B |
| 07/06/2026 | $547.00 | $547.75 (0.14%) | $548.51 | $537.37 | 917.81 K | $77.84 B |
| 07/02/2026 | $527.89 | $549.01 (4%) | $549.01 | $527.89 | 1.74 M | $78.01 B |
| 07/01/2026 | $514.44 | $519.95 (1.07%) | $525.31 | $511.08 | 902.81 K | $73.88 B |
| 06/30/2026 | $499.76 | $509.31 (1.91%) | $509.57 | $495.10 | 1.29 M | $72.37 B |
| 06/29/2026 | $502.00 | $496.02 (-1.19%) | $503.81 | $493.84 | 1.15 M | $70.48 B |
| 06/26/2026 | $501.75 | $500.03 (-0.34%) | $507.28 | $498.13 | 1.58 M | $71.05 B |
| 06/25/2026 | $501.00 | $499.33 (-0.33%) | $512.43 | $498.75 | 775.31 K | $70.95 B |
| 06/24/2026 | $515.14 | $503.01 (-2.35%) | $517.13 | $502.77 | 1.22 M | $71.48 B |
| 06/23/2026 | $519.07 | $513.22 (-1.13%) | $519.63 | $509.48 | 790.80 K | $72.93 B |
| 06/22/2026 | $515.59 | $507.33 (-1.6%) | $516.07 | $503.68 | 1.12 M | $72.09 B |
| 06/18/2026 | $552.14 | $521.50 (-5.55%) | $553.50 | $515.38 | 2.40 M | $74.11 B |
| 06/17/2026 | $549.00 | $550.15 (0.21%) | $558.80 | $544.35 | 709.55 K | $78.18 B |
| 06/16/2026 | $545.90 | $551.21 (0.97%) | $554.20 | $544.35 | 741.42 K | $78.33 B |
| 06/15/2026 | $542.35 | $544.73 (0.44%) | $546.07 | $536.74 | 1.07 M | $77.41 B |
| 06/12/2026 | $553.00 | $550.33 (-0.48%) | $554.06 | $546.99 | 800.97 K | $78.20 B |
| 06/11/2026 | $543.87 | $552.52 (1.59%) | $559.70 | $541.38 | 896.90 K | $78.51 B |
| 06/10/2026 | $552.90 | $542.14 (-1.95%) | $552.92 | $541.00 | 751.21 K | $77.04 B |
| 06/09/2026 | $538.35 | $548.67 (1.92%) | $548.75 | $537.44 | 968.20 K | $77.97 B |
| 06/08/2026 | $542.03 | $540.81 (-0.23%) | $546.86 | $531.50 | 1.03 M | $76.85 B |
| 06/05/2026 | $550.00 | $544.40 (-1.02%) | $551.96 | $540.17 | 1.07 M | $77.36 B |
| 06/04/2026 | $532.50 | $545.17 (2.38%) | $545.43 | $531.33 | 1.01 M | $77.47 B |
| 06/03/2026 | $533.54 | $526.06 (-1.4%) | $538.43 | $525.73 | 1.22 M | $74.75 B |
| 06/02/2026 | $535.17 | $536.59 (0.27%) | $538.43 | $531.80 | 1.33 M | $76.25 B |
| 06/01/2026 | $559.93 | $539.22 (-3.7%) | $559.93 | $538.62 | 1.32 M | $76.62 B |
| 05/29/2026 | $561.31 | $563.68 (0.42%) | $563.93 | $551.03 | 1.98 M | $80.10 B |
| 05/28/2026 | $552.26 | $559.29 (1.27%) | $560.55 | $551.34 | 1.06 M | $79.48 B |
| 05/27/2026 | $552.35 | $551.34 (-0.18%) | $555.49 | $548.55 | 520.73 K | $78.35 B |
| 05/26/2026 | $557.73 | $556.80 (-0.17%) | $558.99 | $550.34 | 607.12 K | $79.12 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.
