ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northrop Grumman (NY:NOC)

582.35 +2.29 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 581.23 587.29 581.14 582.35 202,615 +2.29(+0.39%)
Dec 23, 2025 585.28 586.00 576.70 580.06 564,748 -4.60(-0.79%)
Dec 22, 2025 568.90 585.28 568.90 584.66 529,566 +16.20(+2.85%)
Dec 19, 2025 558.47 570.96 557.98 568.46 1,329,784 +8.94(+1.60%)
Dec 18, 2025 564.00 569.93 558.06 559.52 944,770 -4.67(-0.83%)
Dec 17, 2025 562.79 572.30 557.59 564.19 761,404 -4.53(-0.80%)
Dec 16, 2025 573.50 574.20 565.84 568.72 487,157 -7.07(-1.23%)
Dec 15, 2025 569.14 575.79 568.57 575.79 448,792 +6.03(+1.06%)
Dec 12, 2025 563.19 571.60 560.50 569.76 784,475 +9.72(+1.74%)
Dec 11, 2025 557.56 568.66 556.93 560.04 619,283 +4.68(+0.84%)
Dec 10, 2025 549.00 558.61 546.52 555.36 680,009 +4.73(+0.86%)
Dec 09, 2025 554.12 557.74 550.25 550.63 410,922 -2.93(-0.53%)
Dec 08, 2025 549.00 553.62 546.51 553.56 704,838 +4.59(+0.84%)
Dec 05, 2025 551.50 552.28 544.16 548.97 785,553 -4.03(-0.73%)
Dec 04, 2025 552.84 560.00 551.55 553.00 753,042 -0.32(-0.06%)
Dec 03, 2025 549.56 554.52 546.49 553.32 889,947 +6.35(+1.16%)
Dec 02, 2025 546.68 551.27 545.17 546.97 779,324 +1.46(+0.27%)
Dec 01, 2025 567.73 568.50 543.66 545.51 794,744 -26.74(-4.67%)
Nov 28, 2025 567.35 573.68 566.63 572.25 421,755 +5.14(+0.91%)
Nov 26, 2025 569.61 582.60 567.08 567.11 445,836 -2.31(-0.41%)
Nov 25, 2025 565.70 574.50 565.70 569.42 919,517 +3.86(+0.68%)
Nov 24, 2025 562.92 566.27 560.00 565.56 729,927 -1.14(-0.20%)
Nov 21, 2025 568.28 571.67 563.08 566.70 943,951 -0.65(-0.11%)
Nov 20, 2025 570.88 573.26 563.51 567.35 688,208 +2.35(+0.42%)
Nov 19, 2025 560.39 567.20 557.46 565.00 665,374 -1.76(-0.31%)
Nov 18, 2025 565.00 573.30 564.17 566.76 1,047,040 +3.73(+0.66%)
Nov 17, 2025 559.98 563.08 556.29 563.03 912,800 +5.03(+0.90%)
Nov 14, 2025 557.75 562.03 553.37 558.00 742,578 +0.00(+0.00%)
Nov 13, 2025 563.24 563.41 556.84 558.00 828,390 -0.57(-0.10%)
Nov 12, 2025 565.18 569.15 558.40 558.57 669,689 -8.17(-1.44%)
Nov 11, 2025 564.48 570.79 559.00 566.74 743,343 +3.76(+0.67%)
Nov 10, 2025 564.80 567.06 557.39 562.98 1,075,648 -5.63(-0.99%)
Nov 07, 2025 571.97 571.97 562.44 568.61 646,064 -3.35(-0.59%)
Nov 06, 2025 570.00 578.04 569.95 571.96 610,869 +1.46(+0.26%)
Nov 05, 2025 572.77 579.53 569.74 570.50 535,769 -6.64(-1.15%)
Nov 04, 2025 574.49 579.59 568.40 577.14 494,259 +1.73(+0.30%)
Nov 03, 2025 580.44 581.19 571.68 575.41 657,817 -8.04(-1.38%)
Oct 31, 2025 579.15 586.63 575.82 583.45 840,198 +4.85(+0.84%)
Oct 30, 2025 585.94 591.73 577.74 578.60 1,102,998 -6.39(-1.09%)
Oct 29, 2025 590.00 594.22 582.51 584.99 723,504 -10.06(-1.69%)
Oct 28, 2025 594.50 598.95 591.24 595.05 714,869 -0.90(-0.15%)
Oct 27, 2025 604.87 605.65 595.00 595.95 501,251 -9.63(-1.59%)
Oct 24, 2025 606.35 608.50 597.08 605.58 564,835 -0.16(-0.03%)
Oct 23, 2025 599.73 609.82 598.01 605.74 655,524 +9.26(+1.55%)
Oct 22, 2025 597.07 605.96 595.65 596.48 1,122,764 -2.87(-0.48%)
Oct 21, 2025 589.96 604.89 571.36 599.35 1,750,807 -2.65(-0.44%)
Oct 20, 2025 599.66 602.90 596.21 602.00 1,083,262 +7.50(+1.26%)
Oct 17, 2025 597.00 601.64 591.68 594.50 825,198 -4.48(-0.75%)
Oct 16, 2025 611.00 611.80 597.60 598.98 781,923 -9.95(-1.63%)
Oct 15, 2025 625.05 627.05 600.08 608.93 666,811 -18.00(-2.87%)
Oct 14, 2025 619.48 627.41 618.07 626.93 437,568 +8.05(+1.30%)
Oct 13, 2025 619.97 624.05 616.90 618.88 452,612 -4.61(-0.74%)
Oct 10, 2025 633.36 635.25 619.41 623.49 660,103 -11.52(-1.81%)
Oct 09, 2025 638.00 640.90 631.37 635.01 1,007,508 -2.94(-0.46%)
Oct 08, 2025 630.00 638.54 625.55 637.95 939,044 +16.32(+2.63%)
Oct 07, 2025 622.85 627.81 618.39 621.63 838,209 +3.11(+0.50%)
Oct 06, 2025 609.12 619.71 609.00 618.52 540,266 +8.98(+1.47%)
Oct 03, 2025 607.00 610.64 605.30 609.54 435,954 +4.53(+0.75%)
Oct 02, 2025 603.80 607.26 601.96 605.01 453,933 -0.41(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.