Northrop Grumman Corporation
515.57USD
-3.0100 (-0.58%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 518.58 | 1,207,400 |
| Fr 09/04/26 | 514.98 | 912,200 |
| Th 09/03/26 | 528.24 | 874,100 |
| We 09/02/26 | 523.82 | 759,300 |
| Tu 09/01/26 | 532.91 | 482,260 |
| Mo 08/31/26 | 539.70 | 731,565 |
| Fr 08/28/26 | 545.57 | 392,852 |
| Th 08/27/26 | 545.13 | 809,844 |
| We 08/26/26 | 549.95 | 533,243 |
| Tu 08/25/26 | 542.52 | 553,872 |
| Mo 08/24/26 | 549.28 | 440,871 |
| Fr 08/21/26 | 551.03 | 926,700 |
| Th 08/20/26 | 563.86 | 1,236,100 |
| We 08/19/26 | 582.84 | 671,700 |
| Tu 08/18/26 | 589.14 | 763,800 |
| Mo 08/17/26 | 570.20 | 659,800 |
| Fr 08/14/26 | 585.87 | 599,200 |
| Th 08/13/26 | 574.74 | 409,500 |
| We 08/12/26 | 577.32 | 626,600 |
| Tu 08/11/26 | 575.69 | 430,400 |
| Mo 08/10/26 | 577.89 | 643,000 |
| Fr 08/07/26 | 571.58 | 442,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 567.74 | 603,900 |
| We 08/05/26 | 557.47 | 627,900 |
| Tu 08/04/26 | 551.55 | 753,100 |
| Mo 08/03/26 | 548.47 | 672,800 |
| Fr 07/31/26 | 542.48 | 852,900 |
| Th 07/30/26 | 534.85 | 774,600 |
| We 07/29/26 | 535.05 | 760,300 |
| Tu 07/28/26 | 549.22 | 944,000 |
| Mo 07/27/26 | 547.58 | 680,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 549.04 | 702,800 |
| Mo 07/06/26 | 547.75 | 917,800 |
| Th 07/02/26 | 549.01 | 1,741,600 |
| We 07/01/26 | 519.95 | 902,800 |
| Tu 06/30/26 | 509.31 | 1,293,300 |
| Mo 06/29/26 | 496.02 | 1,149,300 |
| Fr 06/26/26 | 500.03 | 1,584,100 |
| Th 06/25/26 | 499.33 | 774,800 |
| We 06/24/26 | 503.01 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 526.06 | 1,220,500 |
| Tu 06/02/26 | 536.59 | 1,333,400 |
| Mo 06/01/26 | 539.22 | 1,321,700 |
| Fr 05/29/26 | 563.68 | 1,975,500 |
| Th 05/28/26 | 559.29 | 1,059,200 |
| We 05/27/26 | 551.34 | 520,700 |
| Tu 05/26/26 | 556.80 | 606,900 |
| Fr 05/22/26 | 555.58 | 652,000 |
| Th 05/21/26 | 551.58 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 568.14 | 647,100 |
| Th 04/30/26 | 579.48 | 649,600 |
| We 04/29/26 | 572.41 | 683,900 |
| Tu 04/28/26 | 577.82 | 585,900 |
| Mo 04/27/26 | 575.28 | 932,200 |
| Fr 04/24/26 | 575.11 | 1,041,200 |
| Th 04/23/26 | 587.66 | 1,386,800 |
| We 04/22/26 | 589.62 | 1,304,900 |
| Tu 04/21/26 | 611.13 | 1,632,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 682.24 | 551,200 |
| Mo 03/30/26 | 671.59 | 927,300 |
| Fr 03/27/26 | 679.00 | 581,800 |
| Th 03/26/26 | 691.99 | 543,100 |
| We 03/25/26 | 691.21 | 579,500 |
| Tu 03/24/26 | 682.16 | 730,600 |
| Mo 03/23/26 | 680.00 | 1,225,900 |
| Fr 03/20/26 | 706.95 | 1,718,000 |
| Th 03/19/26 | 714.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 724.38 | 896,400 |
| Th 02/26/26 | 710.90 | 588,000 |
| We 02/25/26 | 703.65 | 1,634,900 |
| Tu 02/24/26 | 727.73 | 735,000 |
| Mo 02/23/26 | 725.39 | 567,200 |
| Fr 02/20/26 | 723.56 | 744,100 |
| Th 02/19/26 | 736.87 | 1,008,400 |
| We 02/18/26 | 724.83 | 1,194,600 |
| Tu 02/17/26 | 701.12 | 614,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 678.74 | 1,363,400 |
| Mo 01/26/26 | 660.97 | 1,024,600 |
| Fr 01/23/26 | 672.95 | 597,600 |
| Th 01/22/26 | 670.44 | 601,900 |
| We 01/21/26 | 664.16 | 1,011,100 |
| Tu 01/20/26 | 657.30 | 1,000,500 |
| Fr 01/16/26 | 666.90 | 968,900 |
| Th 01/15/26 | 654.61 | 965,600 |
| We 01/14/26 | 653.14 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 580.06 | 564,700 |
| Mo 12/22/25 | 584.66 | 530,100 |
| Fr 12/19/25 | 568.46 | 1,329,800 |
| Th 12/18/25 | 559.52 | 950,200 |
| We 12/17/25 | 564.19 | 761,800 |
| Tu 12/16/25 | 568.72 | 488,200 |
| Mo 12/15/25 | 575.79 | 448,800 |
| Fr 12/12/25 | 569.76 | 784,400 |
| Th 12/11/25 | 560.04 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 567.35 | 688,100 |
| We 11/19/25 | 565.00 | 665,400 |
| Tu 11/18/25 | 566.76 | 1,047,000 |
| Mo 11/17/25 | 563.03 | 912,800 |
| Fr 11/14/25 | 558.00 | 742,500 |
| Th 11/13/25 | 558.00 | 828,400 |
| We 11/12/25 | 558.57 | 669,600 |
| Tu 11/11/25 | 566.74 | 743,300 |
| Mo 11/10/25 | 562.98 | 1,075,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 599.35 | 1,750,700 |
| Mo 10/20/25 | 602.00 | 1,084,100 |
| Fr 10/17/25 | 594.50 | 825,200 |
| Th 10/16/25 | 598.98 | 781,900 |
| We 10/15/25 | 608.93 | 666,700 |
| Tu 10/14/25 | 626.93 | 437,500 |
| Mo 10/13/25 | 618.88 | 452,600 |
| Fr 10/10/25 | 623.49 | 659,700 |
| Th 10/09/25 | 635.01 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 573.03 | 1,478,200 |
| Th 09/18/25 | 573.75 | 798,900 |
| We 09/17/25 | 577.08 | 790,200 |
| Tu 09/16/25 | 579.36 | 1,104,500 |
| Mo 09/15/25 | 574.54 | 804,600 |
| Fr 09/12/25 | 575.96 | 717,900 |
| Th 09/11/25 | 582.95 | 901,100 |
| We 09/10/25 | 579.87 | 547,300 |
| Tu 09/09/25 | 571.63 | 482,500 |
| Fr 07/24/26 | 542.24 | 654,900 |
| Th 07/23/26 | 533.48 | 1,083,600 |
| We 07/22/26 | 525.28 | 1,056,500 |
| Tu 07/21/26 | 512.29 | 2,447,000 |
| Mo 07/20/26 | 523.96 | 1,032,000 |
| Fr 07/17/26 | 521.57 | 1,047,500 |
| Th 07/16/26 | 518.65 | 1,270,200 |
| We 07/15/26 | 525.22 | 824,500 |
| Tu 07/14/26 | 528.67 | 773,500 |
| Mo 07/13/26 | 541.82 | 633,600 |
| Fr 07/10/26 | 539.63 | 455,700 |
| Th 07/09/26 | 532.23 | 938,000 |
| We 07/08/26 | 545.11 | 955,400 |
| 1,222,600 |
| Tu 06/23/26 | 513.22 | 790,800 |
| Mo 06/22/26 | 507.33 | 1,123,000 |
| Th 06/18/26 | 521.50 | 2,402,900 |
| We 06/17/26 | 550.15 | 709,400 |
| Tu 06/16/26 | 551.21 | 741,200 |
| Mo 06/15/26 | 544.73 | 1,073,300 |
| Fr 06/12/26 | 550.33 | 800,700 |
| Th 06/11/26 | 552.52 | 896,900 |
| We 06/10/26 | 542.14 | 751,200 |
| Tu 06/09/26 | 548.67 | 968,200 |
| Mo 06/08/26 | 540.81 | 1,033,200 |
| Fr 06/05/26 | 544.40 | 1,069,700 |
| Th 06/04/26 | 545.17 | 1,014,300 |
| 799,100 |
| We 05/20/26 | 552.17 | 966,000 |
| Tu 05/19/26 | 556.34 | 829,500 |
| Mo 05/18/26 | 550.00 | 1,286,200 |
| Fr 05/15/26 | 540.69 | 648,900 |
| Th 05/14/26 | 548.65 | 524,600 |
| We 05/13/26 | 551.80 | 568,100 |
| Tu 05/12/26 | 558.30 | 684,900 |
| Mo 05/11/26 | 548.21 | 667,400 |
| Fr 05/08/26 | 549.52 | 742,700 |
| Th 05/07/26 | 552.27 | 841,500 |
| We 05/06/26 | 559.60 | 772,400 |
| Tu 05/05/26 | 558.60 | 923,300 |
| Mo 05/04/26 | 567.00 | 708,100 |
| Mo 04/20/26 | 656.98 | 787,900 |
| Fr 04/17/26 | 665.26 | 745,100 |
| Th 04/16/26 | 672.77 | 670,300 |
| We 04/15/26 | 678.59 | 547,300 |
| Tu 04/14/26 | 680.13 | 535,100 |
| Mo 04/13/26 | 681.31 | 515,900 |
| Fr 04/10/26 | 673.73 | 499,800 |
| Th 04/09/26 | 690.57 | 777,200 |
| We 04/08/26 | 687.47 | 1,300,700 |
| Tu 04/07/26 | 690.50 | 608,500 |
| Mo 04/06/26 | 695.79 | 792,500 |
| Th 04/02/26 | 702.50 | 613,000 |
| We 04/01/26 | 697.00 | 551,300 |
| 849,700 |
| We 03/18/26 | 724.84 | 545,500 |
| Tu 03/17/26 | 724.03 | 764,400 |
| Mo 03/16/26 | 735.96 | 604,600 |
| Fr 03/13/26 | 733.71 | 481,900 |
| Th 03/12/26 | 736.30 | 753,200 |
| We 03/11/26 | 733.18 | 622,200 |
| Tu 03/10/26 | 734.98 | 642,000 |
| Mo 03/09/26 | 747.34 | 910,400 |
| Fr 03/06/26 | 756.13 | 772,900 |
| Th 03/05/26 | 740.01 | 918,800 |
| We 03/04/26 | 753.84 | 1,205,100 |
| Tu 03/03/26 | 759.11 | 1,304,800 |
| Mo 03/02/26 | 768.02 | 1,474,400 |
| Fr 02/13/26 | 702.57 | 676,200 |
| Th 02/12/26 | 695.06 | 887,400 |
| We 02/11/26 | 678.83 | 865,000 |
| Tu 02/10/26 | 685.00 | 956,100 |
| Mo 02/09/26 | 698.02 | 693,900 |
| Fr 02/06/26 | 709.11 | 634,800 |
| Th 02/05/26 | 696.50 | 845,300 |
| We 02/04/26 | 689.75 | 1,732,000 |
| Tu 02/03/26 | 704.98 | 942,500 |
| Mo 02/02/26 | 685.02 | 1,180,100 |
| Fr 01/30/26 | 692.26 | 953,100 |
| Th 01/29/26 | 695.35 | 1,064,200 |
| We 01/28/26 | 689.13 | 1,222,400 |
| 1,480,900 |
| Tu 01/13/26 | 625.50 | 1,153,800 |
| Mo 01/12/26 | 629.32 | 1,262,600 |
| Fr 01/09/26 | 618.82 | 1,449,800 |
| Th 01/08/26 | 590.79 | 3,608,000 |
| We 01/07/26 | 577.01 | 1,674,500 |
| Tu 01/06/26 | 610.61 | 997,900 |
| Mo 01/05/26 | 611.32 | 941,700 |
| Fr 01/02/26 | 585.66 | 477,400 |
| We 12/31/25 | 570.21 | 419,600 |
| Tu 12/30/25 | 574.57 | 526,200 |
| Mo 12/29/25 | 577.78 | 250,000 |
| Fr 12/26/25 | 577.37 | 230,400 |
| We 12/24/25 | 582.35 | 202,600 |
| 618,200 |
| We 12/10/25 | 555.36 | 680,000 |
| Tu 12/09/25 | 550.63 | 410,900 |
| Mo 12/08/25 | 553.56 | 706,000 |
| Fr 12/05/25 | 548.97 | 785,500 |
| Th 12/04/25 | 553.00 | 753,000 |
| We 12/03/25 | 553.32 | 890,000 |
| Tu 12/02/25 | 546.97 | 779,300 |
| Mo 12/01/25 | 545.51 | 794,700 |
| Fr 11/28/25 | 572.25 | 421,800 |
| We 11/26/25 | 567.11 | 445,800 |
| Tu 11/25/25 | 569.42 | 919,500 |
| Mo 11/24/25 | 565.56 | 731,700 |
| Fr 11/21/25 | 566.70 | 943,900 |
| Fr 11/07/25 | 568.61 | 646,000 |
| Th 11/06/25 | 571.96 | 610,700 |
| We 11/05/25 | 570.50 | 535,800 |
| Tu 11/04/25 | 577.14 | 494,200 |
| Mo 11/03/25 | 575.41 | 657,800 |
| Fr 10/31/25 | 583.45 | 840,200 |
| Th 10/30/25 | 578.60 | 1,102,800 |
| We 10/29/25 | 584.99 | 723,200 |
| Tu 10/28/25 | 595.05 | 714,700 |
| Mo 10/27/25 | 595.95 | 501,200 |
| Fr 10/24/25 | 605.58 | 564,700 |
| Th 10/23/25 | 605.74 | 655,500 |
| We 10/22/25 | 596.48 | 1,122,800 |
| 1,007,400 |
| We 10/08/25 | 637.95 | 938,800 |
| Tu 10/07/25 | 621.63 | 838,200 |
| Mo 10/06/25 | 618.52 | 540,200 |
| Fr 10/03/25 | 609.54 | 435,900 |
| Th 10/02/25 | 605.01 | 453,900 |
| We 10/01/25 | 605.42 | 558,300 |
| Tu 09/30/25 | 609.32 | 802,800 |
| Mo 09/29/25 | 593.99 | 777,100 |
| Fr 09/26/25 | 594.52 | 510,900 |
| Th 09/25/25 | 585.77 | 1,073,900 |
| We 09/24/25 | 586.27 | 784,200 |
| Tu 09/23/25 | 577.08 | 656,300 |
| Mo 09/22/25 | 576.15 | 566,700 |
| Mo 09/08/25 | 581.90 | 814,100 |