5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
-12.23%
YEAR-TO-DATE PERFORMANCE
-3.02%
1 YEAR PERFORMANCE
-0.81%
Northrop Grumman Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $489.04 | $475.10 (-2.85%) | $492.00 | $474.50 | 1.14 M | $69.81 B |
| 03/11/2025 | $494.00 | $494.11 (0.02%) | $495.45 | $484.81 | 1.56 M | $72.09 B |
| 03/10/2025 | $486.44 | $495.45 (1.85%) | $510.21 | $483.71 | 1.57 M | $72.29 B |
| 03/07/2025 | $473.12 | $486.52 (2.83%) | $491.10 | $472.23 | 1.03 M | $70.98 B |
| 03/06/2025 | $475.65 | $475.20 (-0.09%) | $477.07 | $465.20 | 941,680 | $69.33 B |
| 03/05/2025 | $466.74 | $474.20 (1.6%) | $479.64 | $466.59 | 1.19 M | $69.19 B |
| 03/04/2025 | $471.43 | $463.83 (-1.61%) | $480.88 | $463.14 | 1.34 M | $67.67 B |
| 03/03/2025 | $466.36 | $473.41 (1.51%) | $473.81 | $463.16 | 1.26 M | $69.07 B |
| 02/28/2025 | $460.75 | $461.74 (0.21%) | $464.93 | $455.93 | 901,027 | $67.37 B |
| 02/27/2025 | $455.97 | $459.97 (0.88%) | $464.00 | $455.88 | 1.13 M | $67.11 B |
| 02/26/2025 | $458.27 | $454.87 (-0.74%) | $458.91 | $452.73 | 738,919 | $66.37 B |
| 02/25/2025 | $451.85 | $461.01 (2.03%) | $462.56 | $450.84 | 1.24 M | $67.26 B |
| 02/24/2025 | $450.23 | $449.94 (-0.06%) | $456.51 | $449.21 | 1.51 M | $65.65 B |
| 02/21/2025 | $437.83 | $447.96 (2.31%) | $450.09 | $437.83 | 1.68 M | $65.36 B |
| 02/20/2025 | $429.08 | $438.11 (2.1%) | $439.00 | $426.24 | 1.22 M | $63.92 B |
| 02/19/2025 | $443.47 | $433.45 (-2.26%) | $451.08 | $430.00 | 1.78 M | $63.24 B |
| 02/18/2025 | $445.35 | $441.36 (-0.9%) | $448.95 | $439.45 | 1.07 M | $64.39 B |
| 02/14/2025 | $453.74 | $438.90 (-3.27%) | $454.00 | $434.15 | 2.04 M | $64.04 B |
| 02/13/2025 | $472.26 | $455.06 (-3.64%) | $474.74 | $453.62 | 1.25 M | $66.39 B |
| 02/12/2025 | $472.24 | $470.86 (-0.29%) | $477.47 | $469.26 | 807,100 | $68.70 B |
| 02/11/2025 | $475.62 | $473.84 (-0.37%) | $475.83 | $468.42 | 539,054 | $69.13 B |
| 02/10/2025 | $469.81 | $474.37 (0.97%) | $477.08 | $468.53 | 804,829 | $69.21 B |
| 02/07/2025 | $468.36 | $468.58 (0.05%) | $474.15 | $465.87 | 820,005 | $68.37 B |
| 02/06/2025 | $470.85 | $466.55 (-0.91%) | $472.75 | $462.24 | 789,945 | $68.07 B |
| 02/05/2025 | $484.99 | $472.34 (-2.61%) | $486.00 | $470.93 | 1.08 M | $68.91 B |
| 02/04/2025 | $486.60 | $482.39 (-0.87%) | $487.79 | $481.42 | 525,931 | $70.38 B |
| 02/03/2025 | $488.41 | $487.75 (-0.14%) | $493.33 | $481.66 | 763,400 | $71.16 B |
| 01/31/2025 | $484.00 | $487.27 (0.68%) | $488.10 | $478.50 | 795,031 | $71.09 B |
| 01/30/2025 | $472.00 | $483.37 (2.41%) | $485.00 | $469.73 | 1.47 M | $70.52 B |
| 01/29/2025 | $486.64 | $481.54 (-1.05%) | $492.76 | $480.25 | 873,545 | $70.26 B |
| 01/28/2025 | $501.11 | $486.64 (-2.89%) | $502.91 | $485.48 | 1.04 M | $71.00 B |
| 01/27/2025 | $502.39 | $503.23 (0.17%) | $507.38 | $497.00 | 738,231 | $73.42 B |
| 01/24/2025 | $497.93 | $497.02 (-0.18%) | $500.00 | $496.66 | 556,443 | $72.66 B |
| 01/23/2025 | $506.00 | $499.77 (-1.23%) | $507.64 | $493.23 | 780,200 | $73.07 B |
| 01/22/2025 | $504.00 | $502.41 (-0.32%) | $505.26 | $497.17 | 1.33 M | $73.45 B |
| 01/21/2025 | $490.00 | $504.45 (2.95%) | $507.67 | $489.54 | 1.31 M | $73.75 B |
| 01/17/2025 | $480.42 | $482.38 (0.41%) | $483.43 | $477.36 | 1.09 M | $70.52 B |
| 01/16/2025 | $471.33 | $481.19 (2.09%) | $481.33 | $470.77 | 706,639 | $70.35 B |
| 01/15/2025 | $476.53 | $472.30 (-0.89%) | $477.70 | $470.19 | 646,439 | $69.05 B |
| 01/14/2025 | $473.51 | $475.50 (0.42%) | $475.98 | $471.58 | 554,115 | $69.52 B |
| 01/13/2025 | $458.69 | $472.38 (2.98%) | $477.39 | $458.69 | 964,536 | $69.06 B |
| 01/10/2025 | $461.36 | $458.69 (-0.58%) | $464.38 | $455.43 | 626,425 | $67.06 B |
| 01/08/2025 | $456.02 | $462.21 (1.36%) | $464.62 | $453.96 | 746,600 | $67.58 B |
| 01/07/2025 | $454.19 | $452.39 (-0.4%) | $458.55 | $450.81 | 1.10 M | $66.14 B |
| 01/06/2025 | $465.27 | $455.14 (-2.18%) | $466.22 | $453.96 | 873,418 | $66.54 B |
| 01/03/2025 | $467.56 | $467.82 (0.06%) | $469.61 | $466.46 | 624,523 | $68.40 B |
| 01/02/2025 | $471.99 | $468.01 (-0.84%) | $476.09 | $466.28 | 598,346 | $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 |
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.
