Comparing Back to the side-by-side chart ↗
Northrop Grumman Corporation (NOC) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.2% vs the 50-day and -5.6% vs the 200-day average, 28% below the 52-week high and +18.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Northrop Grumman Corporation trades 7.2% above its 50-day and 5.6% below its 200-day moving average. (as of 2026-10-30)
Northrop Grumman builds aerospace and defence systems across four segments: aircraft and unmanned systems, missile and weapons systems, sensors and communications, and satellites and space systems. It designs and sustains military aircraft, missile defence and strike weapons, and provides radar, electronic warfare and space hardware to government customers, mainly in the United States.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NOC overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 570.64 | 575.55 | 556.59 | 557.54 | -0.86% | 987,197 |
| 2026-10-29 | 563.26 | 569.00 | 560.18 | 562.36 | +1.73% | 1,073,126 |
| 2026-10-28 | 547.69 | 555.00 | 545.00 | 552.77 | +0.28% | 724,978 |
| 2026-10-27 | 562.80 | 566.56 | 550.36 | 551.23 | -2.51% | 901,430 |
| 2026-10-26 | 553.86 | 566.48 | 553.86 | 565.41 | +2.53% | 791,815 |
| 2026-10-23 | 546.59 | 553.50 | 541.35 | 551.44 | -0.16% | 819,050 |
| 2026-10-22 | 544.70 | 556.56 | 542.50 | 552.35 | +2.42% | 1,062,403 |
| 2026-10-21 | 537.20 | 544.33 | 535.00 | 539.31 | +0.99% | 1,188,788 |
| 2026-10-20 | 523.64 | 550.89 | 523.64 | 534.00 | +4.57% | 2,082,642 |
| 2026-10-19 | 511.00 | 517.12 | 508.50 | 510.65 | -1.77% | 1,024,799 |
| 2026-10-16 | 505.97 | 520.57 | 503.75 | 519.86 | +4.05% | 1,320,500 |
| 2026-10-15 | 505.61 | 508.09 | 496.59 | 499.63 | +0.79% | 1,332,000 |
| 2026-10-14 | 485.60 | 499.26 | 483.24 | 495.69 | +2.97% | 1,218,900 |
| 2026-10-13 | 486.79 | 487.26 | 479.00 | 481.38 | -0.75% | 823,300 |
| 2026-10-12 | 482.69 | 486.63 | 480.50 | 485.00 | +0.89% | 573,400 |
| 2026-10-09 | 480.04 | 484.13 | 478.36 | 480.72 | -0.78% | 613,472 |
| 2026-10-08 | 474.82 | 486.94 | 471.36 | 484.48 | +2.33% | 1,087,570 |
| 2026-10-07 | 484.58 | 485.56 | 472.97 | 473.46 | -2.00% | 716,878 |
| 2026-10-06 | 476.39 | 485.70 | 474.00 | 483.11 | +1.47% | 1,010,795 |
| 2026-10-05 | 479.98 | 480.66 | 473.95 | 476.11 | -0.40% | 1,201,030 |
| 2026-10-02 | 478.94 | 481.86 | 470.06 | 478.00 | -0.83% | 2,683,713 |
| 2026-10-01 | 483.51 | 486.82 | 481.40 | 482.00 | -0.31% | 1,041,922 |
| 2026-09-30 | 483.00 | 488.46 | 479.90 | 483.48 | -4.19% | 1,476,256 |
| 2026-09-29 | 503.22 | 508.75 | 502.10 | 504.61 | -0.24% | 694,166 |
| 2026-09-28 | 509.05 | 513.84 | 503.94 | 505.80 | -0.92% | 557,518 |
| 2026-09-25 | 509.10 | 513.23 | 507.01 | 510.52 | +0.30% | 535,551 |
| 2026-09-24 | 514.65 | 518.81 | 508.43 | 508.98 | -1.06% | 537,121 |
| 2026-09-23 | 510.46 | 520.80 | 510.07 | 514.42 | +0.89% | 851,900 |
| 2026-09-22 | 527.15 | 529.00 | 505.75 | 509.86 | -3.19% | 1,001,784 |
| 2026-09-21 | 524.49 | 527.03 | 517.47 | 526.66 | -0.14% | 1,077,597 |
| 2026-09-18 | 523.68 | 528.27 | 519.90 | 527.39 | +0.65% | 1,259,162 |
| 2026-09-17 | 530.21 | 534.86 | 518.34 | 524.00 | -1.28% | 1,100,080 |
| 2026-09-16 | 530.00 | 534.40 | 527.23 | 530.78 | -0.09% | 538,082 |
| 2026-09-15 | 529.31 | 536.62 | 524.36 | 531.25 | +0.73% | 771,510 |
| 2026-09-14 | 524.37 | 534.30 | 521.01 | 527.39 | +1.62% | 887,280 |
| 2026-09-11 | 522.00 | 523.01 | 515.25 | 518.97 | +0.00% | 588,207 |
| 2026-09-10 | 517.05 | 523.38 | 516.00 | 518.95 | +0.66% | 934,212 |
| 2026-09-09 | 521.67 | 526.94 | 515.51 | 515.57 | -0.58% | 698,830 |
| 2026-09-08 | 516.00 | 523.67 | 515.06 | 518.58 | +0.70% | 1,207,786 |
| 2026-09-04 | 525.56 | 525.56 | 512.54 | 514.98 | -2.51% | 914,005 |
| 2026-09-03 | 529.20 | 534.70 | 521.66 | 528.24 | +0.84% | 874,100 |
| 2026-09-02 | 534.84 | 535.86 | 523.72 | 523.82 | -1.71% | 759,300 |
| 2026-09-01 | 543.10 | 549.77 | 530.13 | 532.91 | -1.26% | 499,300 |
| 2026-08-31 | 539.63 | 541.30 | 537.00 | 539.70 | -1.08% | 764,900 |
| 2026-08-28 | 547.37 | 547.68 | 542.79 | 545.57 | +0.08% | 392,900 |
| 2026-08-27 | 547.06 | 548.31 | 542.74 | 545.13 | -0.88% | 814,000 |
| 2026-08-26 | 543.08 | 553.61 | 543.08 | 549.95 | +1.37% | 561,200 |
| 2026-08-25 | 547.82 | 549.79 | 540.04 | 542.52 | -1.23% | 554,000 |
| 2026-08-24 | 553.00 | 553.00 | 546.50 | 549.28 | -0.32% | 440,900 |
| 2026-08-21 | 566.14 | 567.51 | 550.18 | 551.03 | -2.28% | 926,700 |
| 2026-08-20 | 580.74 | 586.00 | 563.43 | 563.86 | -3.26% | 1,236,100 |
| 2026-08-19 | 583.35 | 591.55 | 578.85 | 582.84 | -1.07% | 671,700 |
| 2026-08-18 | 579.07 | 594.51 | 576.20 | 589.14 | +3.32% | 763,800 |
| 2026-08-17 | 581.85 | 584.96 | 569.25 | 570.20 | -2.67% | 659,800 |
| 2026-08-14 | 579.36 | 586.36 | 574.44 | 585.87 | +1.94% | 599,413 |
| 2026-08-13 | 578.72 | 579.94 | 571.92 | 574.74 | -0.45% | 409,576 |
| 2026-08-12 | 571.07 | 580.04 | 569.51 | 577.32 | +0.28% | 626,600 |
| 2026-08-11 | 575.94 | 580.75 | 572.98 | 575.69 | -0.38% | 430,400 |
| 2026-08-10 | 575.00 | 581.59 | 573.11 | 577.89 | +1.10% | 643,000 |
| 2026-08-07 | 566.80 | 572.75 | 560.54 | 571.58 | +0.68% | 442,900 |
| 2026-08-06 | 563.81 | 568.68 | 559.00 | 567.74 | +1.84% | 603,900 |
| 2026-08-05 | 555.88 | 557.57 | 549.77 | 557.47 | +1.07% | 627,900 |
| 2026-08-04 | 547.77 | 555.00 | 541.09 | 551.55 | +0.56% | 753,100 |
| 2026-08-03 | 546.02 | 557.61 | 543.53 | 548.47 | +1.10% | 672,800 |
| 2026-07-31 | 534.85 | 545.22 | 530.08 | 542.48 | +1.43% | 852,900 |
| 2026-07-30 | 529.07 | 535.03 | 519.77 | 534.85 | -0.04% | 774,600 |
| 2026-07-29 | 554.35 | 554.93 | 534.24 | 535.05 | -2.58% | 760,300 |
| 2026-07-28 | 558.00 | 565.42 | 548.58 | 549.22 | +0.30% | 944,000 |
| 2026-07-27 | 542.44 | 552.00 | 542.22 | 547.58 | +0.98% | 680,100 |
| 2026-07-24 | 535.50 | 544.67 | 534.45 | 542.24 | +1.64% | 655,186 |
| 2026-07-23 | 537.19 | 546.76 | 526.36 | 533.48 | +1.56% | 1,083,600 |
| 2026-07-22 | 523.09 | 535.64 | 518.47 | 525.28 | +2.54% | 1,056,500 |
| 2026-07-21 | 490.00 | 514.14 | 479.02 | 512.29 | -2.23% | 2,447,000 |
| 2026-07-20 | 523.48 | 533.07 | 522.75 | 523.96 | +0.46% | 1,032,000 |
| 2026-07-17 | 525.07 | 538.96 | 520.66 | 521.57 | +0.56% | 1,047,626 |
| 2026-07-16 | 525.81 | 529.44 | 517.16 | 518.65 | -1.25% | 1,270,191 |
| 2026-07-15 | 531.88 | 535.92 | 524.87 | 525.22 | -0.65% | 824,641 |
| 2026-07-14 | 536.88 | 544.11 | 527.94 | 528.67 | -2.43% | 773,500 |
| 2026-07-13 | 540.52 | 545.54 | 536.85 | 541.82 | +0.41% | 633,600 |
| 2026-07-10 | 534.67 | 541.08 | 529.94 | 539.63 | +1.39% | 455,700 |
| 2026-07-09 | 537.55 | 539.65 | 528.02 | 532.23 | -2.36% | 938,000 |
| 2026-07-08 | 546.04 | 548.15 | 539.00 | 545.11 | -0.72% | 955,400 |
| 2026-07-07 | 551.04 | 552.63 | 544.28 | 549.04 | +0.24% | 702,800 |
| 2026-07-06 | 547.00 | 548.51 | 537.37 | 547.75 | -0.23% | 917,800 |
| 2026-07-02 | 527.89 | 549.01 | 527.89 | 549.01 | +5.59% | 1,741,918 |
| 2026-07-01 | 514.44 | 525.31 | 511.08 | 519.95 | +2.09% | 902,805 |
| 2026-06-30 | 499.76 | 509.57 | 495.10 | 509.31 | +2.68% | 1,293,486 |
| 2026-06-29 | 502.00 | 503.81 | 493.84 | 496.02 | -0.80% | 1,149,509 |
| 2026-06-26 | 501.75 | 507.28 | 498.13 | 500.03 | +0.14% | 1,584,100 |
| 2026-06-25 | 501.00 | 512.44 | 498.75 | 499.33 | -0.73% | 774,800 |
| 2026-06-24 | 515.14 | 517.13 | 502.77 | 503.01 | -1.99% | 1,222,600 |
| 2026-06-23 | 519.07 | 519.63 | 509.48 | 513.22 | +1.16% | 790,800 |
| 2026-06-22 | 515.59 | 516.07 | 503.68 | 507.33 | -2.72% | 1,123,000 |
| 2026-06-18 | 552.14 | 553.50 | 515.38 | 521.50 | -5.21% | 2,402,900 |
| 2026-06-17 | 549.00 | 558.80 | 544.35 | 550.15 | -0.19% | 709,400 |
| 2026-06-16 | 545.90 | 554.20 | 544.35 | 551.21 | +1.19% | 741,200 |
| 2026-06-15 | 542.35 | 546.07 | 536.74 | 544.73 | -1.02% | 1,073,300 |
| 2026-06-12 | 553.00 | 554.06 | 546.99 | 550.33 | -0.40% | 800,971 |
| 2026-06-11 | 543.87 | 559.70 | 541.38 | 552.52 | +1.91% | 896,876 |
| 2026-06-10 | 552.90 | 552.92 | 541.00 | 542.14 | -1.19% | 751,210 |
| 2026-06-09 | 538.35 | 548.75 | 537.44 | 548.67 | +1.45% | 968,157 |
| 2026-06-08 | 542.03 | 546.86 | 531.50 | 540.81 | -0.66% | 1,033,213 |
| 2026-06-05 | 550.00 | 551.96 | 540.17 | 544.40 | -0.14% | 1,069,700 |
| 2026-06-04 | 532.50 | 545.43 | 531.33 | 545.17 | +3.63% | 1,014,300 |
| 2026-06-03 | 533.54 | 538.43 | 525.73 | 526.06 | -1.96% | 1,220,500 |
| 2026-06-02 | 535.17 | 538.43 | 531.80 | 536.59 | -0.49% | 1,333,400 |
| 2026-06-01 | 559.93 | 559.93 | 538.62 | 539.22 | -4.34% | 1,321,700 |
| 2026-05-29 | 561.31 | 563.93 | 551.03 | 563.68 | +0.78% | 1,975,500 |
| 2026-05-28 | 552.26 | 560.55 | 551.34 | 559.29 | +1.44% | 1,059,200 |
| 2026-05-27 | 552.35 | 555.49 | 548.55 | 551.34 | -0.98% | 520,700 |
| 2026-05-26 | 557.73 | 558.99 | 550.34 | 556.80 | +0.22% | 606,900 |
| 2026-05-22 | 552.54 | 557.69 | 550.49 | 555.58 | +0.73% | 652,000 |
| 2026-05-21 | 553.62 | 555.96 | 546.76 | 551.58 | -0.11% | 799,100 |
| 2026-05-20 | 556.06 | 556.06 | 547.57 | 552.17 | -0.75% | 966,000 |
| 2026-05-19 | 552.95 | 557.09 | 550.08 | 556.34 | +1.15% | 829,500 |
| 2026-05-18 | 540.00 | 552.75 | 539.00 | 550.00 | +1.72% | 1,286,200 |
| 2026-05-15 | 548.72 | 552.80 | 539.14 | 540.69 | -1.45% | 648,900 |
| 2026-05-14 | 553.54 | 555.97 | 547.29 | 548.65 | -0.57% | 524,600 |
| 2026-05-13 | 554.35 | 554.35 | 544.10 | 551.80 | -1.16% | 568,100 |
| 2026-05-12 | 550.00 | 559.46 | 546.57 | 558.30 | +1.84% | 684,900 |
| 2026-05-11 | 546.00 | 554.25 | 544.12 | 548.21 | -0.24% | 667,400 |
| 2026-05-08 | 554.97 | 555.03 | 544.24 | 549.52 | -0.50% | 742,700 |
| 2026-05-07 | 559.23 | 561.32 | 548.30 | 552.27 | -1.31% | 841,500 |
| 2026-05-06 | 558.97 | 560.62 | 551.25 | 559.60 | +0.18% | 772,400 |
| 2026-05-05 | 570.05 | 570.50 | 553.41 | 558.60 | -1.48% | 923,300 |
| 2026-05-04 | 567.31 | 577.50 | 565.19 | 567.00 | -0.20% | 708,100 |
| 2026-05-01 | 578.75 | 580.86 | 568.09 | 568.14 | -1.96% | 647,100 |
| 2026-04-30 | 574.14 | 580.74 | 573.25 | 579.48 | +1.24% | 649,600 |
| 2026-04-29 | 578.00 | 582.13 | 567.33 | 572.41 | -0.94% | 683,900 |
| 2026-04-28 | 581.96 | 582.99 | 570.66 | 577.82 | +0.44% | 585,900 |
| 2026-04-27 | 577.00 | 588.26 | 569.56 | 575.28 | +0.03% | 932,200 |
| 2026-04-24 | 582.32 | 582.78 | 569.00 | 575.11 | -2.14% | 1,041,200 |
| 2026-04-23 | 592.57 | 596.50 | 583.23 | 587.66 | -0.33% | 1,386,800 |
| 2026-04-22 | 611.10 | 615.00 | 583.50 | 589.62 | -3.52% | 1,304,900 |
| 2026-04-21 | 640.00 | 653.00 | 610.39 | 611.13 | -6.98% | 1,632,000 |
| 2026-04-20 | 667.00 | 673.34 | 653.36 | 656.98 | -1.24% | 787,900 |
| 2026-04-17 | 671.02 | 677.75 | 663.02 | 665.26 | -1.12% | 745,100 |
| 2026-04-16 | 679.10 | 680.41 | 669.90 | 672.77 | -0.86% | 670,300 |
| 2026-04-15 | 680.66 | 682.88 | 676.00 | 678.59 | -0.23% | 547,300 |
| 2026-04-14 | 678.46 | 681.68 | 674.55 | 680.13 | -0.17% | 535,100 |
| 2026-04-13 | 677.72 | 683.87 | 677.01 | 681.31 | +1.13% | 515,900 |
| 2026-04-10 | 685.34 | 687.00 | 665.00 | 673.73 | -2.44% | 499,800 |
| 2026-04-09 | 689.70 | 698.53 | 685.00 | 690.57 | +0.45% | 777,200 |
| 2026-04-08 | 677.47 | 690.79 | 673.50 | 687.47 | -0.44% | 1,300,700 |
| 2026-04-07 | 690.14 | 696.79 | 686.39 | 690.50 | -0.76% | 608,500 |
| 2026-04-06 | 701.00 | 703.06 | 687.95 | 695.79 | -0.96% | 792,500 |
| 2026-04-02 | 700.70 | 708.55 | 698.19 | 702.50 | +0.79% | 613,000 |
| 2026-04-01 | 689.34 | 702.18 | 684.75 | 697.00 | +2.16% | 551,300 |
| 2026-03-31 | 679.86 | 685.52 | 667.28 | 682.24 | +1.59% | 551,200 |
| 2026-03-30 | 689.04 | 693.01 | 663.93 | 671.59 | -1.09% | 927,300 |
| 2026-03-27 | 692.26 | 693.85 | 677.96 | 679.00 | -1.88% | 581,800 |
| 2026-03-26 | 689.65 | 696.93 | 687.48 | 691.99 | +0.11% | 543,100 |
| 2026-03-25 | 685.48 | 692.79 | 681.80 | 691.21 | +1.33% | 579,500 |
| 2026-03-24 | 670.00 | 689.29 | 668.20 | 682.16 | +0.32% | 730,600 |
| 2026-03-23 | 705.85 | 706.73 | 678.75 | 680.00 | -3.81% | 1,225,900 |
| 2026-03-20 | 714.72 | 717.34 | 701.00 | 706.95 | -1.01% | 1,718,000 |
| 2026-03-19 | 719.08 | 728.00 | 707.01 | 714.15 | -1.47% | 849,700 |
| 2026-03-18 | 729.99 | 731.18 | 720.00 | 724.84 | +0.11% | 545,500 |
| 2026-03-17 | 734.44 | 736.87 | 720.80 | 724.03 | -1.62% | 764,400 |
| 2026-03-16 | 733.53 | 737.40 | 726.17 | 735.96 | +0.31% | 604,600 |
| 2026-03-13 | 739.95 | 746.89 | 728.34 | 733.71 | -0.35% | 481,900 |
| 2026-03-12 | 736.44 | 746.18 | 726.58 | 736.30 | +0.43% | 753,200 |
| 2026-03-11 | 730.74 | 742.10 | 728.57 | 733.18 | -0.24% | 622,200 |
| 2026-03-10 | 738.00 | 744.97 | 730.19 | 734.98 | -1.65% | 642,000 |
| 2026-03-09 | 763.00 | 765.58 | 744.57 | 747.34 | -1.16% | 910,400 |
| 2026-03-06 | 742.27 | 758.68 | 738.01 | 756.13 | +2.18% | 772,900 |
| 2026-03-05 | 749.64 | 751.94 | 734.36 | 740.01 | -1.83% | 918,800 |
| 2026-03-04 | 757.50 | 758.28 | 737.75 | 753.84 | -0.69% | 1,205,100 |
| 2026-03-03 | 768.85 | 774.00 | 751.87 | 759.11 | -1.16% | 1,304,800 |
| 2026-03-02 | 745.00 | 768.22 | 739.81 | 768.02 | +6.02% | 1,474,400 |
| 2026-02-27 | 720.00 | 727.29 | 714.81 | 724.38 | +1.90% | 896,400 |
| 2026-02-26 | 703.00 | 713.81 | 700.17 | 710.90 | +1.03% | 588,000 |
| 2026-02-25 | 727.40 | 728.50 | 691.03 | 703.65 | -3.31% | 1,634,900 |
| 2026-02-24 | 726.56 | 734.58 | 710.47 | 727.73 | +0.32% | 735,000 |
| 2026-02-23 | 721.26 | 731.45 | 719.42 | 725.39 | +0.25% | 567,200 |
| 2026-02-20 | 735.00 | 737.75 | 718.01 | 723.56 | -1.81% | 744,100 |
| 2026-02-19 | 727.26 | 745.55 | 727.26 | 736.87 | +1.66% | 1,008,400 |
| 2026-02-18 | 709.97 | 725.55 | 702.49 | 724.83 | +3.38% | 1,194,600 |
| 2026-02-17 | 702.56 | 708.00 | 698.73 | 701.12 | -0.21% | 614,500 |
| 2026-02-13 | 696.80 | 709.00 | 696.26 | 702.57 | +1.08% | 676,200 |
| 2026-02-12 | 680.75 | 696.72 | 679.92 | 695.06 | +2.39% | 887,400 |
| 2026-02-11 | 682.34 | 688.11 | 674.75 | 678.83 | -0.90% | 865,000 |
| 2026-02-10 | 702.32 | 702.32 | 684.37 | 685.00 | -1.87% | 956,100 |
| 2026-02-09 | 712.15 | 715.61 | 698.00 | 698.02 | -1.56% | 693,900 |
| 2026-02-06 | 702.00 | 711.88 | 699.53 | 709.11 | +1.81% | 634,800 |
| 2026-02-05 | 680.25 | 704.18 | 679.00 | 696.50 | +0.98% | 845,300 |
| 2026-02-04 | 705.75 | 709.39 | 677.39 | 689.75 | -2.16% | 1,732,000 |
| 2026-02-03 | 694.20 | 707.66 | 685.50 | 704.98 | +2.91% | 942,500 |
| 2026-02-02 | 685.00 | 690.47 | 675.40 | 685.02 | -1.05% | 1,180,100 |
| 2026-01-30 | 688.00 | 697.67 | 681.10 | 692.26 | -0.44% | 953,100 |
| 2026-01-29 | 695.45 | 705.45 | 686.05 | 695.35 | +0.90% | 1,064,200 |
| 2026-01-28 | 674.46 | 690.74 | 664.00 | 689.13 | +1.53% | 1,222,400 |
| 2026-01-27 | 649.65 | 683.01 | 636.00 | 678.74 | +2.69% | 1,363,400 |
| 2026-01-26 | 670.00 | 671.45 | 659.11 | 660.97 | -1.78% | 1,024,600 |
| 2026-01-23 | 674.20 | 677.30 | 668.51 | 672.95 | +0.37% | 597,600 |
| 2026-01-22 | 661.18 | 671.10 | 660.00 | 670.44 | +0.95% | 601,900 |
| 2026-01-21 | 658.97 | 669.63 | 654.66 | 664.16 | +1.04% | 1,011,100 |
| 2026-01-20 | 665.93 | 674.75 | 653.02 | 657.30 | -1.44% | 1,000,500 |
| 2026-01-16 | 657.60 | 669.68 | 657.26 | 666.90 | +1.88% | 968,900 |
| 2026-01-15 | 640.37 | 658.41 | 632.98 | 654.61 | +0.23% | 965,600 |
| 2026-01-14 | 625.00 | 654.52 | 624.86 | 653.14 | +4.42% | 1,480,900 |
| 2026-01-13 | 639.16 | 639.79 | 619.68 | 625.50 | -0.61% | 1,153,800 |
| 2026-01-12 | 623.63 | 635.76 | 623.38 | 629.32 | +1.70% | 1,262,600 |
| 2026-01-09 | 590.68 | 619.79 | 590.68 | 618.82 | +4.74% | 1,449,800 |
| 2026-01-08 | 617.88 | 638.84 | 585.95 | 590.79 | +2.39% | 3,608,000 |
| 2026-01-07 | 616.42 | 617.99 | 574.51 | 577.01 | -5.50% | 1,674,500 |
| 2026-01-06 | 614.56 | 619.20 | 606.82 | 610.61 | -0.12% | 997,900 |
| 2026-01-05 | 593.96 | 611.37 | 591.20 | 611.32 | +4.38% | 941,700 |
| 2026-01-02 | 569.59 | 585.85 | 564.50 | 585.66 | +2.71% | 477,400 |
| 2025-12-31 | 575.21 | 577.00 | 570.02 | 570.21 | -0.76% | 419,600 |
| 2025-12-30 | 578.89 | 580.12 | 574.31 | 574.57 | -0.56% | 526,200 |
| 2025-12-29 | 577.92 | 580.76 | 576.88 | 577.78 | +0.07% | 250,000 |
| 2025-12-26 | 582.71 | 582.71 | 575.45 | 577.37 | -0.86% | 230,400 |
| 2025-12-24 | 581.23 | 587.29 | 581.14 | 582.35 | +0.39% | 202,600 |
| 2025-12-23 | 585.28 | 586.00 | 576.70 | 580.06 | -0.79% | 564,700 |
| 2025-12-22 | 568.90 | 585.28 | 568.90 | 584.66 | +2.85% | 530,100 |
| 2025-12-19 | 558.47 | 570.96 | 557.98 | 568.46 | +1.60% | 1,329,800 |
| 2025-12-18 | 564.00 | 569.93 | 558.06 | 559.52 | -0.83% | 950,200 |
| 2025-12-17 | 562.79 | 572.30 | 557.59 | 564.19 | -0.80% | 761,800 |
| 2025-12-16 | 573.50 | 574.20 | 565.84 | 568.72 | -1.23% | 488,200 |
| 2025-12-15 | 569.14 | 575.79 | 568.57 | 575.79 | +1.06% | 448,800 |
| 2025-12-12 | 563.19 | 571.60 | 560.50 | 569.76 | +1.74% | 784,400 |
| 2025-12-11 | 557.56 | 568.66 | 556.93 | 560.04 | +0.84% | 618,200 |
| 2025-12-10 | 549.00 | 558.61 | 546.52 | 555.36 | +0.86% | 680,000 |
| 2025-12-09 | 554.12 | 557.74 | 550.25 | 550.63 | -0.53% | 410,900 |
| 2025-12-08 | 549.00 | 553.62 | 546.51 | 553.56 | +0.84% | 706,000 |
| 2025-12-05 | 551.50 | 552.28 | 544.16 | 548.97 | -0.73% | 785,500 |
| 2025-12-04 | 552.84 | 560.00 | 551.56 | 553.00 | -0.06% | 753,000 |
| 2025-12-03 | 549.56 | 554.52 | 546.49 | 553.32 | +1.16% | 890,000 |
| 2025-12-02 | 546.68 | 551.28 | 545.17 | 546.97 | +0.27% | 779,300 |
| 2025-12-01 | 567.73 | 568.50 | 543.66 | 545.51 | -4.67% | 794,700 |
| 2025-11-28 | 567.35 | 573.68 | 566.63 | 572.25 | +0.91% | 421,800 |
| 2025-11-26 | 569.61 | 582.60 | 567.08 | 567.11 | -0.41% | 445,800 |
| 2025-11-25 | 565.70 | 574.50 | 565.70 | 569.42 | +0.68% | 919,500 |
| 2025-11-24 | 562.92 | 566.27 | 560.00 | 565.56 | -0.20% | 731,700 |
| 2025-11-21 | 568.28 | 571.67 | 563.08 | 566.70 | -0.11% | 943,900 |
| 2025-11-20 | 570.88 | 573.26 | 563.51 | 567.35 | +0.42% | 688,100 |
| 2025-11-19 | 560.39 | 567.20 | 557.46 | 565.00 | -0.31% | 665,400 |
| 2025-11-18 | 565.00 | 573.31 | 564.18 | 566.76 | +0.66% | 1,047,000 |
| 2025-11-17 | 559.98 | 563.08 | 556.29 | 563.03 | +0.90% | 912,800 |
| 2025-11-14 | 557.75 | 562.03 | 553.37 | 558.00 | +0.00% | 742,500 |
| 2025-11-13 | 563.24 | 563.41 | 556.84 | 558.00 | -0.10% | 828,400 |
| 2025-11-12 | 565.18 | 569.15 | 558.40 | 558.57 | -1.44% | 669,600 |
| 2025-11-11 | 564.48 | 570.79 | 559.00 | 566.74 | +0.67% | 743,300 |
| 2025-11-10 | 564.80 | 567.06 | 557.39 | 562.98 | -0.99% | 1,075,600 |
| 2025-11-07 | 571.97 | 571.97 | 562.44 | 568.61 | -0.59% | 646,000 |
| 2025-11-06 | 570.00 | 578.04 | 569.95 | 571.96 | +0.26% | 610,700 |
| 2025-11-05 | 572.77 | 579.53 | 569.74 | 570.50 | -1.15% | 535,800 |
| 2025-11-04 | 574.49 | 579.59 | 568.40 | 577.14 | +0.30% | 494,200 |
| 2025-11-03 | 580.44 | 581.19 | 571.68 | 575.41 | -1.38% | 657,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.06%). Worst month: Apr (-6.38%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Northrop Grumman Corporation's (NOC) latest close?
557.54 on 2026-10-30, from the Closelook data lake's daily price record.
What is NOC's 52-week high and low?
774.00 high and 470.06 low over the trailing 52 weeks, as of 2026-10-30.
What is Northrop Grumman Corporation's strongest and weakest month historically?
Historically, NOC's strongest calendar month has been Jul (average +10.06%) and its weakest Apr (average -6.38%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 711 daily bars in the Closelook data lake.
What is the current Closelooknet signal on NOC?
Recovery attempt under the 200-day: Trades +7.2% vs the 50-day and -5.6% vs the 200-day average, 28% below the 52-week high and +18.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is NOC above its 50-day and 200-day moving averages?
Northrop Grumman Corporation trades 7.2% above its 50-day and 5.6% below its 200-day moving average (7.7% above its 20-day). As of 2026-10-30.