Northrop Grumman Corp (NOC) stock
NOCNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 18/3014% below fair value
$557.54−4.82 (-0.86%)
Close on Oct 30, 2026Market cap $79.21BP/E 17.7Yield 1.61%
Price history
Northrop Grumman share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$557.54
-0.86% on the day
52-week range
$470.06 – $774.00
-28.0% from the high
Change over 52 weeks
-3.6%
From $578.60 on Oct 30, 2025
Average volume
910,033
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $570.64 | $575.55 | $556.59 | $557.54 | -0.86% | 987,645 |
| Oct 29, 2026 | $563.26 | $569.00 | $560.18 | $562.36 | +1.73% | 1,073,126 |
| Oct 28, 2026 | $547.69 | $555.00 | $545.00 | $552.77 | +0.28% | 724,978 |
| Oct 27, 2026 | $562.80 | $566.56 | $550.36 | $551.23 | -2.51% | 901,430 |
| Oct 26, 2026 | $553.86 | $566.48 | $553.86 | $565.41 | +2.53% | 791,815 |
| Oct 23, 2026 | $546.59 | $553.50 | $541.35 | $551.44 | -0.16% | 819,050 |
| Oct 22, 2026 | $544.70 | $556.56 | $542.50 | $552.35 | +2.42% | 1,062,403 |
| Oct 21, 2026 | $537.20 | $544.33 | $535.00 | $539.31 | +0.99% | 1,188,788 |
| Oct 20, 2026 | $523.64 | $550.89 | $523.64 | $534.00 | +4.57% | 2,082,642 |
| Oct 19, 2026 | $511.00 | $517.12 | $508.50 | $510.65 | -1.77% | 1,024,799 |
| Oct 16, 2026 | $505.97 | $520.57 | $503.75 | $519.86 | +4.05% | 1,323,239 |
| Oct 15, 2026 | $505.61 | $508.09 | $496.59 | $499.63 | +0.79% | 1,332,375 |
| Oct 14, 2026 | $485.60 | $499.26 | $483.24 | $495.69 | +2.97% | 1,219,434 |
| Oct 13, 2026 | $486.79 | $487.26 | $479.00 | $481.38 | -0.75% | 823,419 |
| Oct 12, 2026 | $482.69 | $486.63 | $480.50 | $485.00 | +0.89% | 573,695 |
| Oct 9, 2026 | $480.04 | $484.14 | $478.36 | $480.72 | -0.78% | 613,472 |
| Oct 8, 2026 | $474.82 | $486.94 | $471.36 | $484.48 | +2.33% | 1,087,570 |
| Oct 7, 2026 | $484.58 | $485.56 | $472.97 | $473.46 | -2.00% | 716,878 |
| Oct 6, 2026 | $476.39 | $485.70 | $474.00 | $483.11 | +1.47% | 1,010,795 |
| Oct 5, 2026 | $479.98 | $480.66 | $473.95 | $476.11 | -0.40% | 1,201,030 |
| Oct 2, 2026 | $478.94 | $481.86 | $470.06 | $478.00 | -0.83% | 2,683,713 |
| Oct 1, 2026 | $483.51 | $486.82 | $481.40 | $482.00 | -0.31% | 1,041,922 |
| Sep 30, 2026 | $483.00 | $488.46 | $479.90 | $483.48 | -4.19% | 1,476,256 |
| Sep 29, 2026 | $503.22 | $508.75 | $502.10 | $504.61 | -0.24% | 694,166 |
| Sep 28, 2026 | $509.05 | $513.84 | $503.94 | $505.80 | -0.92% | 557,518 |
| Sep 25, 2026 | $509.10 | $513.23 | $507.01 | $510.52 | +0.30% | 535,551 |
| Sep 24, 2026 | $514.65 | $518.81 | $508.43 | $508.98 | -1.06% | 537,121 |
| Sep 23, 2026 | $510.46 | $520.80 | $510.07 | $514.42 | +0.89% | 851,995 |
| Sep 22, 2026 | $527.15 | $529.00 | $505.75 | $509.86 | -3.19% | 1,001,784 |
| Sep 21, 2026 | $524.49 | $527.03 | $517.47 | $526.66 | -0.14% | 1,077,597 |
| Sep 18, 2026 | $523.68 | $528.27 | $519.90 | $527.39 | +0.65% | 1,259,162 |
| Sep 17, 2026 | $530.21 | $534.86 | $518.34 | $524.00 | -1.28% | 1,100,080 |
| Sep 16, 2026 | $530.00 | $534.40 | $527.23 | $530.78 | -0.09% | 538,082 |
| Sep 15, 2026 | $529.31 | $536.62 | $524.36 | $531.25 | +0.73% | 771,510 |
| Sep 14, 2026 | $524.37 | $534.30 | $521.01 | $527.39 | +1.62% | 887,280 |
| Sep 11, 2026 | $522.00 | $523.01 | $515.25 | $518.97 | +0.00% | 588,207 |
| Sep 10, 2026 | $517.05 | $523.38 | $516.00 | $518.95 | +0.66% | 934,212 |
| Sep 9, 2026 | $521.67 | $526.94 | $515.51 | $515.57 | -0.58% | 698,830 |
| Sep 8, 2026 | $516.00 | $523.67 | $515.06 | $518.58 | +0.70% | 1,207,786 |
| Sep 4, 2026 | $525.56 | $525.56 | $512.54 | $514.98 | -2.51% | 914,005 |
| Sep 3, 2026 | $529.20 | $534.70 | $521.66 | $528.24 | +0.84% | 874,208 |
| Sep 2, 2026 | $534.84 | $535.86 | $523.72 | $523.82 | -1.71% | 759,551 |
| Sep 1, 2026 | $543.10 | $549.77 | $530.13 | $532.91 | -1.26% | 499,420 |
| Aug 31, 2026 | $539.63 | $541.30 | $537.00 | $539.70 | -1.08% | 764,942 |
| Aug 28, 2026 | $547.37 | $547.68 | $542.79 | $545.57 | +0.08% | 392,947 |
| Aug 27, 2026 | $547.06 | $548.31 | $542.74 | $545.13 | -0.88% | 814,433 |
| Aug 26, 2026 | $543.08 | $553.61 | $543.08 | $549.95 | +1.37% | 561,369 |
| Aug 25, 2026 | $547.82 | $549.79 | $540.04 | $542.52 | -1.23% | 554,207 |
| Aug 24, 2026 | $553.00 | $553.00 | $546.50 | $549.28 | -0.32% | 440,972 |
| Aug 21, 2026 | $566.14 | $567.51 | $550.18 | $551.03 | -2.28% | 926,938 |
| Aug 20, 2026 | $580.74 | $586.00 | $563.43 | $563.86 | -3.26% | 1,236,277 |
| Aug 19, 2026 | $583.35 | $591.55 | $578.85 | $582.84 | -1.07% | 671,754 |
| Aug 18, 2026 | $579.07 | $594.51 | $576.20 | $589.14 | +3.32% | 764,077 |
| Aug 17, 2026 | $581.85 | $584.96 | $569.25 | $570.20 | -2.67% | 660,153 |
| Aug 14, 2026 | $579.36 | $586.36 | $574.44 | $585.87 | +1.94% | 599,413 |
| Aug 13, 2026 | $578.72 | $579.94 | $571.92 | $574.74 | -0.45% | 409,576 |
| Aug 12, 2026 | $571.07 | $580.04 | $569.51 | $577.32 | +0.28% | 626,627 |
| Aug 11, 2026 | $575.94 | $580.75 | $572.98 | $575.69 | -0.38% | 430,424 |
| Aug 10, 2026 | $575.00 | $581.59 | $573.11 | $577.89 | +1.10% | 643,270 |
| Aug 7, 2026 | $566.80 | $572.75 | $560.54 | $571.58 | +0.68% | 442,997 |
| Aug 6, 2026 | $563.81 | $568.68 | $559.00 | $567.74 | +1.84% | 604,025 |
| Aug 5, 2026 | $555.88 | $557.57 | $549.77 | $557.47 | +1.07% | 628,222 |
| Aug 4, 2026 | $547.77 | $555.00 | $541.09 | $551.55 | +0.56% | 753,095 |
| Aug 3, 2026 | $546.02 | $557.61 | $543.53 | $548.47 | +1.10% | 673,029 |
| Jul 31, 2026 | $534.85 | $545.22 | $530.08 | $542.48 | +1.43% | 852,894 |
| Jul 30, 2026 | $529.07 | $535.03 | $519.77 | $534.85 | -0.04% | 774,928 |
| Jul 29, 2026 | $554.35 | $554.93 | $534.24 | $535.05 | -2.58% | 760,952 |
| Jul 28, 2026 | $558.00 | $565.42 | $548.58 | $549.22 | +0.30% | 944,461 |
| Jul 27, 2026 | $542.44 | $552.00 | $542.22 | $547.58 | +0.98% | 680,276 |
| Jul 24, 2026 | $535.50 | $544.67 | $534.45 | $542.24 | +1.64% | 655,186 |
| Jul 23, 2026 | $537.19 | $546.76 | $526.36 | $533.48 | +1.56% | 1,084,013 |
| Jul 22, 2026 | $523.09 | $535.64 | $518.47 | $525.28 | +2.54% | 1,056,525 |
| Jul 21, 2026 | $490.00 | $514.14 | $479.02 | $512.29 | -2.23% | 2,446,952 |
| Jul 20, 2026 | $523.48 | $533.07 | $522.75 | $523.96 | +0.46% | 1,032,049 |
| Jul 17, 2026 | $525.07 | $538.96 | $520.66 | $521.57 | +0.56% | 1,047,626 |
| Jul 16, 2026 | $525.81 | $529.44 | $517.16 | $518.65 | -1.25% | 1,270,191 |
| Jul 15, 2026 | $531.88 | $535.92 | $524.87 | $525.22 | -0.65% | 824,641 |
| Jul 14, 2026 | $536.88 | $544.11 | $527.94 | $528.67 | -2.43% | 773,506 |
| Jul 13, 2026 | $540.52 | $545.54 | $536.85 | $541.82 | +0.41% | 633,639 |
| Jul 10, 2026 | $534.67 | $541.08 | $529.94 | $539.63 | +1.39% | 455,886 |
| Jul 9, 2026 | $537.55 | $539.65 | $528.02 | $532.23 | -2.36% | 938,269 |
| Jul 8, 2026 | $546.04 | $548.15 | $539.00 | $545.11 | -0.72% | 955,393 |
| Jul 7, 2026 | $551.04 | $552.63 | $544.28 | $549.04 | +0.24% | 702,946 |
| Jul 6, 2026 | $547.00 | $548.51 | $537.37 | $547.75 | -0.23% | 917,811 |
| Jul 2, 2026 | $527.89 | $549.01 | $527.89 | $549.01 | +5.59% | 1,741,918 |
| Jul 1, 2026 | $514.44 | $525.31 | $511.08 | $519.95 | +2.09% | 902,805 |
| Jun 30, 2026 | $499.76 | $509.57 | $495.10 | $509.31 | +2.68% | 1,293,486 |
| Jun 29, 2026 | $502.00 | $503.81 | $493.84 | $496.02 | -0.80% | 1,149,509 |
| Jun 26, 2026 | $501.75 | $507.28 | $498.13 | $500.03 | +0.14% | 1,584,491 |
| Jun 25, 2026 | $501.00 | $512.44 | $498.75 | $499.33 | -0.73% | 775,307 |
| Jun 24, 2026 | $515.14 | $517.13 | $502.77 | $503.01 | -1.99% | 1,222,611 |
| Jun 23, 2026 | $519.07 | $519.63 | $509.48 | $513.22 | +1.16% | 790,758 |
| Jun 22, 2026 | $515.59 | $516.07 | $503.68 | $507.33 | -2.72% | 1,122,977 |
| Jun 18, 2026 | $552.14 | $553.50 | $515.38 | $521.50 | -5.21% | 2,402,885 |
| Jun 17, 2026 | $549.00 | $558.80 | $544.35 | $550.15 | -0.19% | 709,547 |
| Jun 16, 2026 | $545.90 | $554.20 | $544.35 | $551.21 | +1.19% | 741,415 |
| Jun 15, 2026 | $542.35 | $546.07 | $536.74 | $544.73 | -1.02% | 1,073,731 |
| Jun 12, 2026 | $553.00 | $554.06 | $546.99 | $550.33 | -0.40% | 800,971 |
| Jun 11, 2026 | $543.87 | $559.70 | $541.38 | $552.52 | +1.91% | 896,876 |
| Jun 10, 2026 | $552.90 | $552.92 | $541.00 | $542.14 | -1.19% | 751,210 |
| Jun 9, 2026 | $538.35 | $548.75 | $537.44 | $548.67 | +1.45% | 968,157 |
| Jun 8, 2026 | $542.03 | $546.86 | $531.50 | $540.81 | -0.66% | 1,033,213 |
| Jun 5, 2026 | $550.00 | $551.96 | $540.17 | $544.40 | -0.14% | 1,069,825 |
| Jun 4, 2026 | $532.50 | $545.43 | $531.33 | $545.17 | +3.63% | 1,014,259 |
| Jun 3, 2026 | $533.54 | $538.43 | $525.73 | $526.06 | -1.96% | 1,220,882 |
| Jun 2, 2026 | $535.17 | $538.43 | $531.80 | $536.59 | -0.49% | 1,333,447 |
| Jun 1, 2026 | $559.93 | $559.93 | $538.62 | $539.22 | -4.34% | 1,321,747 |
| May 29, 2026 | $561.31 | $563.93 | $551.03 | $563.68 | +0.78% | 1,975,853 |
| May 28, 2026 | $552.26 | $560.55 | $551.34 | $559.29 | +1.44% | 1,060,239 |
| May 27, 2026 | $552.35 | $555.49 | $548.55 | $551.34 | -0.98% | 520,732 |
| May 26, 2026 | $557.73 | $558.99 | $550.34 | $556.80 | +0.22% | 607,115 |
| May 22, 2026 | $552.54 | $557.69 | $550.49 | $555.58 | +0.73% | 652,267 |
| May 21, 2026 | $553.62 | $555.96 | $546.76 | $551.58 | -0.11% | 799,528 |
| May 20, 2026 | $556.06 | $556.06 | $547.57 | $552.17 | -0.75% | 966,274 |
| May 19, 2026 | $552.95 | $557.09 | $550.08 | $556.34 | +1.15% | 829,898 |
| May 18, 2026 | $540.00 | $552.75 | $539.00 | $550.00 | +1.72% | 1,286,227 |
| May 15, 2026 | $548.72 | $552.80 | $539.14 | $540.69 | -1.45% | 648,912 |
| May 14, 2026 | $553.54 | $555.97 | $547.29 | $548.65 | -0.57% | 524,720 |
| May 13, 2026 | $554.35 | $554.35 | $544.10 | $551.80 | -1.16% | 568,213 |
| May 12, 2026 | $550.00 | $559.46 | $546.57 | $558.30 | +1.84% | 684,924 |
| May 11, 2026 | $546.00 | $554.25 | $544.12 | $548.21 | -0.24% | 667,698 |
| May 8, 2026 | $554.97 | $555.03 | $544.24 | $549.52 | -0.50% | 742,676 |
| May 7, 2026 | $559.23 | $561.32 | $548.30 | $552.27 | -1.31% | 841,481 |
| May 6, 2026 | $558.97 | $560.62 | $551.25 | $559.60 | +0.18% | 772,801 |
| May 5, 2026 | $570.05 | $570.50 | $553.41 | $558.60 | -1.48% | 923,670 |
| May 4, 2026 | $567.31 | $577.50 | $565.19 | $567.00 | -0.20% | 708,092 |
| May 1, 2026 | $578.75 | $580.86 | $568.09 | $568.14 | -1.96% | 647,148 |
| Apr 30, 2026 | $574.14 | $580.74 | $573.25 | $579.48 | +1.24% | 649,737 |
| Apr 29, 2026 | $578.00 | $582.13 | $567.33 | $572.41 | -0.94% | 683,931 |
| Apr 28, 2026 | $581.96 | $582.99 | $570.66 | $577.82 | +0.44% | 585,908 |
| Apr 27, 2026 | $577.00 | $588.26 | $569.56 | $575.28 | +0.03% | 932,245 |
| Apr 24, 2026 | $582.32 | $582.78 | $569.00 | $575.11 | -2.14% | 1,041,198 |
| Apr 23, 2026 | $592.57 | $596.50 | $583.23 | $587.66 | -0.33% | 1,387,121 |
| Apr 22, 2026 | $611.10 | $615.00 | $583.50 | $589.62 | -3.52% | 1,304,944 |
| Apr 21, 2026 | $640.00 | $653.00 | $610.39 | $611.13 | -6.98% | 1,632,025 |
| Apr 20, 2026 | $667.00 | $673.34 | $653.36 | $656.98 | -1.24% | 787,928 |
| Apr 17, 2026 | $671.02 | $677.75 | $663.02 | $665.26 | -1.12% | 745,380 |
| Apr 16, 2026 | $679.10 | $680.41 | $669.90 | $672.77 | -0.86% | 670,485 |
| Apr 15, 2026 | $680.66 | $682.88 | $676.00 | $678.59 | -0.23% | 547,387 |
| Apr 14, 2026 | $678.46 | $681.68 | $674.55 | $680.13 | -0.17% | 535,514 |
| Apr 13, 2026 | $677.72 | $683.87 | $677.01 | $681.31 | +1.13% | 515,986 |
| Apr 10, 2026 | $685.34 | $687.00 | $665.00 | $673.73 | -2.44% | 499,992 |
| Apr 9, 2026 | $689.70 | $698.53 | $685.00 | $690.57 | +0.45% | 777,236 |
| Apr 8, 2026 | $677.47 | $690.79 | $673.50 | $687.47 | -0.44% | 1,300,699 |
| Apr 7, 2026 | $690.14 | $696.79 | $686.39 | $690.50 | -0.76% | 608,490 |
| Apr 6, 2026 | $701.00 | $703.06 | $687.95 | $695.79 | -0.96% | 792,547 |
| Apr 2, 2026 | $700.70 | $708.55 | $698.19 | $702.50 | +0.79% | 613,281 |
| Apr 1, 2026 | $689.34 | $702.18 | $684.75 | $697.00 | +2.16% | 551,454 |
| Mar 31, 2026 | $679.86 | $685.52 | $667.28 | $682.24 | +1.59% | 551,308 |
| Mar 30, 2026 | $689.04 | $693.01 | $663.93 | $671.59 | -1.09% | 927,445 |
| Mar 27, 2026 | $692.26 | $693.85 | $677.96 | $679.00 | -1.88% | 581,874 |
| Mar 26, 2026 | $689.65 | $696.93 | $687.48 | $691.99 | +0.11% | 543,200 |
| Mar 25, 2026 | $685.48 | $692.79 | $681.80 | $691.21 | +1.33% | 579,723 |
| Mar 24, 2026 | $670.00 | $689.29 | $668.20 | $682.16 | +0.32% | 730,962 |
| Mar 23, 2026 | $705.85 | $706.73 | $678.75 | $680.00 | -3.81% | 1,226,263 |
| Mar 20, 2026 | $714.72 | $717.34 | $701.00 | $706.95 | -1.01% | 1,718,224 |
| Mar 19, 2026 | $719.08 | $728.00 | $707.01 | $714.15 | -1.47% | 849,922 |
| Mar 18, 2026 | $729.99 | $731.18 | $720.00 | $724.84 | +0.11% | 545,689 |
| Mar 17, 2026 | $734.44 | $736.87 | $720.80 | $724.03 | -1.62% | 764,788 |
| Mar 16, 2026 | $733.53 | $737.40 | $726.17 | $735.96 | +0.31% | 604,690 |
| Mar 13, 2026 | $739.95 | $746.89 | $728.34 | $733.71 | -0.35% | 481,854 |
| Mar 12, 2026 | $736.44 | $746.18 | $726.58 | $736.30 | +0.43% | 753,636 |
| Mar 11, 2026 | $730.74 | $742.10 | $728.57 | $733.18 | -0.24% | 622,720 |
| Mar 10, 2026 | $738.00 | $744.97 | $730.19 | $734.98 | -1.65% | 642,315 |
| Mar 9, 2026 | $763.00 | $765.58 | $744.57 | $747.34 | -1.16% | 910,397 |
| Mar 6, 2026 | $742.27 | $758.68 | $738.01 | $756.13 | +2.18% | 772,869 |
| Mar 5, 2026 | $749.64 | $751.94 | $734.36 | $740.01 | -1.83% | 919,555 |
| Mar 4, 2026 | $757.50 | $758.28 | $737.75 | $753.84 | -0.69% | 1,205,145 |
| Mar 3, 2026 | $768.85 | $774.00 | $751.87 | $759.11 | -1.16% | 1,304,764 |
| Mar 2, 2026 | $745.00 | $768.22 | $739.81 | $768.02 | +6.02% | 1,474,378 |
| Feb 27, 2026 | $720.00 | $727.29 | $714.81 | $724.38 | +1.90% | 896,416 |
| Feb 26, 2026 | $703.00 | $713.81 | $700.17 | $710.90 | +1.03% | 588,073 |
| Feb 25, 2026 | $727.40 | $728.50 | $691.03 | $703.65 | -3.31% | 1,634,856 |
| Feb 24, 2026 | $726.56 | $734.58 | $710.47 | $727.73 | +0.32% | 734,963 |
| Feb 23, 2026 | $721.26 | $731.45 | $719.42 | $725.39 | +0.25% | 567,191 |
| Feb 20, 2026 | $735.00 | $737.75 | $718.01 | $723.56 | -1.81% | 744,144 |
| Feb 19, 2026 | $727.26 | $745.55 | $727.26 | $736.87 | +1.66% | 1,008,423 |
| Feb 18, 2026 | $709.97 | $725.55 | $702.49 | $724.83 | +3.38% | 1,194,639 |
| Feb 17, 2026 | $702.56 | $708.00 | $698.73 | $701.12 | -0.21% | 614,507 |
| Feb 13, 2026 | $696.80 | $709.00 | $696.26 | $702.57 | +1.08% | 676,157 |
| Feb 12, 2026 | $680.75 | $696.72 | $679.92 | $695.06 | +2.39% | 887,441 |
| Feb 11, 2026 | $682.34 | $688.11 | $674.75 | $678.83 | -0.90% | 865,349 |
| Feb 10, 2026 | $702.32 | $702.32 | $684.37 | $685.00 | -1.87% | 956,318 |
| Feb 9, 2026 | $712.15 | $715.61 | $698.00 | $698.02 | -1.56% | 694,076 |
| Feb 6, 2026 | $702.00 | $711.88 | $699.53 | $709.11 | +1.81% | 635,159 |
| Feb 5, 2026 | $680.25 | $704.18 | $679.00 | $696.50 | +0.98% | 845,704 |
| Feb 4, 2026 | $705.75 | $709.39 | $677.39 | $689.75 | -2.16% | 1,732,021 |
| Feb 3, 2026 | $694.20 | $707.66 | $685.50 | $704.98 | +2.91% | 942,708 |
| Feb 2, 2026 | $685.00 | $690.47 | $675.40 | $685.02 | -1.05% | 1,180,269 |
| Jan 30, 2026 | $688.00 | $697.67 | $681.10 | $692.26 | -0.44% | 953,190 |
| Jan 29, 2026 | $695.45 | $705.45 | $686.05 | $695.35 | +0.90% | 1,064,621 |
| Jan 28, 2026 | $674.46 | $690.74 | $664.00 | $689.13 | +1.53% | 1,222,584 |
| Jan 27, 2026 | $649.65 | $683.01 | $636.00 | $678.74 | +2.69% | 1,363,626 |
| Jan 26, 2026 | $670.00 | $671.45 | $659.11 | $660.97 | -1.78% | 1,024,553 |
| Jan 23, 2026 | $674.20 | $677.30 | $668.51 | $672.95 | +0.37% | 597,948 |
| Jan 22, 2026 | $661.18 | $671.10 | $660.00 | $670.44 | +0.95% | 602,166 |
| Jan 21, 2026 | $658.97 | $669.63 | $654.66 | $664.16 | +1.04% | 1,011,259 |
| Jan 20, 2026 | $665.93 | $674.75 | $653.02 | $657.30 | -1.44% | 1,000,516 |
| Jan 16, 2026 | $657.60 | $669.68 | $657.26 | $666.90 | +1.88% | 969,323 |
| Jan 15, 2026 | $640.37 | $658.41 | $632.98 | $654.61 | +0.23% | 965,718 |
| Jan 14, 2026 | $625.00 | $654.52 | $624.86 | $653.14 | +4.42% | 1,480,940 |
| Jan 13, 2026 | $639.16 | $639.79 | $619.68 | $625.50 | -0.61% | 1,153,772 |
| Jan 12, 2026 | $623.63 | $635.76 | $623.38 | $629.32 | +1.70% | 1,262,566 |
| Jan 9, 2026 | $590.68 | $619.79 | $590.68 | $618.82 | +4.74% | 1,450,100 |
| Jan 8, 2026 | $617.88 | $638.84 | $585.95 | $590.79 | +2.39% | 3,608,001 |
| Jan 7, 2026 | $616.42 | $617.99 | $574.51 | $577.01 | -5.50% | 1,674,529 |
| Jan 6, 2026 | $614.56 | $619.20 | $606.82 | $610.61 | -0.12% | 997,986 |
| Jan 5, 2026 | $593.96 | $611.37 | $591.20 | $611.32 | +4.38% | 941,893 |
| Jan 2, 2026 | $569.59 | $585.85 | $564.50 | $585.66 | +2.71% | 477,415 |
| Dec 31, 2025 | $575.21 | $577.00 | $570.02 | $570.21 | -0.76% | 419,626 |
| Dec 30, 2025 | $578.89 | $580.12 | $574.31 | $574.57 | -0.56% | 526,276 |
| Dec 29, 2025 | $577.92 | $580.76 | $576.88 | $577.78 | +0.07% | 250,063 |
| Dec 26, 2025 | $582.71 | $582.71 | $575.45 | $577.37 | -0.86% | 230,390 |
| Dec 24, 2025 | $581.23 | $587.29 | $581.14 | $582.35 | +0.39% | 202,613 |
| Dec 23, 2025 | $585.28 | $586.00 | $576.70 | $580.06 | -0.79% | 564,760 |
| Dec 22, 2025 | $568.90 | $585.28 | $568.90 | $584.66 | +2.85% | 530,052 |
| Dec 19, 2025 | $558.47 | $570.96 | $557.98 | $568.46 | +1.60% | 1,329,782 |
| Dec 18, 2025 | $564.00 | $569.93 | $558.06 | $559.52 | -0.83% | 950,163 |
| Dec 17, 2025 | $562.79 | $572.30 | $557.59 | $564.19 | -0.80% | 761,812 |
| Dec 16, 2025 | $573.50 | $574.20 | $565.84 | $568.72 | -1.23% | 488,152 |
| Dec 15, 2025 | $569.14 | $575.79 | $568.57 | $575.79 | +1.06% | 448,889 |
| Dec 12, 2025 | $563.19 | $571.60 | $560.50 | $569.76 | +1.74% | 784,474 |
| Dec 11, 2025 | $557.56 | $568.66 | $556.93 | $560.04 | +0.84% | 618,246 |
| Dec 10, 2025 | $549.00 | $558.61 | $546.52 | $555.36 | +0.86% | 680,045 |
| Dec 9, 2025 | $554.12 | $557.74 | $550.25 | $550.63 | -0.53% | 411,023 |
| Dec 8, 2025 | $549.00 | $553.62 | $546.51 | $553.56 | +0.84% | 706,019 |
| Dec 5, 2025 | $551.50 | $552.28 | $544.16 | $548.97 | -0.73% | 785,551 |
| Dec 4, 2025 | $552.84 | $560.00 | $551.56 | $553.00 | -0.06% | 753,134 |
| Dec 3, 2025 | $549.56 | $554.52 | $546.49 | $553.32 | +1.16% | 889,964 |
| Dec 2, 2025 | $546.68 | $551.28 | $545.17 | $546.97 | +0.27% | 779,359 |
| Dec 1, 2025 | $567.73 | $568.50 | $543.66 | $545.51 | -4.67% | 795,036 |
| Nov 28, 2025 | $567.35 | $573.68 | $566.63 | $572.25 | +0.91% | 421,752 |
| Nov 26, 2025 | $569.61 | $582.60 | $567.08 | $567.11 | -0.41% | 445,835 |
| Nov 25, 2025 | $565.70 | $574.50 | $565.70 | $569.42 | +0.68% | 919,543 |
| Nov 24, 2025 | $562.92 | $566.27 | $560.00 | $565.56 | -0.20% | 731,697 |
| Nov 21, 2025 | $568.28 | $571.67 | $563.08 | $566.70 | -0.11% | 943,949 |
| Nov 20, 2025 | $570.88 | $573.26 | $563.51 | $567.35 | +0.42% | 688,174 |
| Nov 19, 2025 | $560.39 | $567.20 | $557.46 | $565.00 | -0.31% | 665,424 |
| Nov 18, 2025 | $565.00 | $573.31 | $564.18 | $566.76 | +0.66% | 1,047,053 |
| Nov 17, 2025 | $559.98 | $563.08 | $556.29 | $563.03 | +0.90% | 913,005 |
| Nov 14, 2025 | $557.75 | $562.03 | $553.37 | $558.00 | 0.00% | 742,576 |
| Nov 13, 2025 | $563.24 | $563.41 | $556.84 | $558.00 | -0.10% | 828,402 |
| Nov 12, 2025 | $565.18 | $569.15 | $558.40 | $558.57 | -1.44% | 669,774 |
| Nov 11, 2025 | $564.48 | $570.79 | $559.00 | $566.74 | +0.67% | 743,405 |
| Nov 10, 2025 | $564.80 | $567.06 | $557.39 | $562.98 | -0.99% | 1,075,772 |
| Nov 7, 2025 | $571.97 | $571.97 | $562.44 | $568.61 | -0.59% | 646,062 |
| Nov 6, 2025 | $570.00 | $578.04 | $569.95 | $571.96 | +0.26% | 610,823 |
| Nov 5, 2025 | $572.77 | $579.53 | $569.74 | $570.50 | -1.15% | 535,803 |
| Nov 4, 2025 | $574.49 | $579.59 | $568.40 | $577.14 | +0.30% | 494,370 |
| Nov 3, 2025 | $580.44 | $581.19 | $571.68 | $575.41 | -1.38% | 657,827 |
| Oct 31, 2025 | $579.15 | $586.63 | $575.82 | $583.45 | +0.84% | 840,195 |
| Oct 30, 2025 | $585.94 | $591.73 | $577.74 | $578.60 | -1.09% | 1,103,098 |
| Oct 29, 2025 | $590.00 | $594.22 | $582.51 | $584.99 | -1.69% | 723,541 |
| Oct 28, 2025 | $594.50 | $598.95 | $591.24 | $595.05 | -0.15% | 714,928 |
| Oct 27, 2025 | $604.87 | $605.65 | $595.00 | $595.95 | -1.59% | 501,263 |
| Oct 24, 2025 | $606.35 | $608.50 | $597.08 | $605.58 | -0.03% | 564,834 |
| Oct 23, 2025 | $599.73 | $609.82 | $598.01 | $605.74 | +1.55% | 655,583 |
| Oct 22, 2025 | $597.07 | $605.96 | $595.65 | $596.48 | -0.48% | 1,122,830 |
| Oct 21, 2025 | $589.96 | $604.89 | $571.36 | $599.35 | -0.44% | 1,750,875 |
| Oct 20, 2025 | $599.66 | $602.90 | $596.21 | $602.00 | – | 1,084,102 |
Seasonality
NOC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 3.4% | 0.3% | 0.1% | 1.0% | -1.1% | 4.3% | 2.6% | -0.1% | 0.2% | -0.0% | 0.1% |
| Months up | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 21.4% | 5.0% | -5.8% | -15.1% | -2.7% | -9.2% | 6.5% | -0.1% | -10.4% | 15.3% | ||
| 2025 | 3.8% | -5.2% | 11.4% | -5.0% | -0.4% | 3.6% | 15.3% | 2.3% | 3.7% | -4.2% | -1.9% | 0.0% |
| 2024 | -4.6% | 3.6% | 3.8% | 1.3% | -6.7% | -3.3% | 11.1% | 8.0% | 1.3% | -3.6% | -3.8% | -3.8% |
| 2023 | -17.9% | 4.0% | -0.5% | -0.1% | -5.2% | 4.7% | -2.4% | -2.3% | 1.6% | 7.1% | 1.2% | -1.5% |
| 2022 | -4.4% | 20.0% | 1.1% | -1.7% | 6.9% | 2.3% | 0.1% | 0.2% | -1.6% | 16.7% | -2.5% | 2.3% |
| 2021 | -5.9% | 2.3% | 11.0% | 9.5% | 3.7% | -0.7% | -0.1% | 1.7% | -2.1% | -0.8% | -1.9% | 11.0% |
| 2020 | 8.9% | -11.9% | -8.0% | 9.3% | 1.8% | -8.3% | 5.7% | 5.9% | -7.9% | -8.1% | 4.8% | 0.8% |
| 2019 | 12.5% | 5.7% | -7.0% | 7.5% | 5.0% | 6.5% | 7.0% | 6.5% | 2.2% | -6.0% | 0.2% | -2.2% |
| 2018 | 11.0% | 2.8% | 0.1% | -7.8% | 1.6% | -5.6% | -2.3% | -0.3% | 6.3% | -17.5% | -0.3% | -5.8% |
| 2017 | -1.5% | 7.9% | -3.4% | 3.4% | 5.4% | -0.6% | 2.5% | 3.8% | 5.7% | 2.7% | 4.0% | 0.2% |