Northrop Grumman Corporation - Price History

Monthly price history for NOC (Northrop Grumman Corporation)

DateAdjusted priceReal price
April 2024 $490.55 $490.55
March 2024 $478.66 $478.66
February 2024 $461.02 $461.02
January 2024 $444.93 $446.76
December 2023 $466.22 $468.14
November 2023 $473.22 $475.16
October 2023 $467.64 $471.43
September 2023 $436.65 $440.19
August 2023 $429.61 $433.09
July 2023 $439.51 $445
June 2023 $450.18 $455.80
May 2023 $430.12 $435.49
April 2023 $453.62 $461.27
March 2023 $454.06 $461.72
February 2023 $456.41 $464.11
January 2023 $439 $448.04
December 2022 $534.61 $545.61
November 2022 $522.54 $533.29
October 2022 $536.16 $549.01
September 2022 $459.31 $470.32
August 2022 $466.80 $477.99
July 2022 $466.05 $478.90
June 2022 $465.73 $478.57
May 2022 $455.42 $467.97
April 2022 $426.03 $439.40
March 2022 $433.61 $447.22
February 2022 $428.69 $442.14
January 2022 $357.22 $369.90
December 2021 $373.80 $387.07
November 2021 $336.84 $348.80
October 2021 $343.48 $357.22
September 2021 $346.29 $360.15
August 2021 $353.55 $367.70
July 2021 $347.56 $363.02
June 2021 $347.95 $363.43
May 2021 $350.29 $365.87
April 2021 $337.91 $354.44
March 2021 $308.54 $323.64
February 2021 $278.06 $291.66
January 2021 $271.93 $286.61
December 2020 $289.11 $304.72
November 2020 $286.78 $302.26
October 2020 $273.70 $289.82
September 2020 $297.94 $315.49
August 2020 $323.55 $342.61
July 2020 $305.65 $325.01
June 2020 $289.13 $307.44
May 2020 $315.24 $335.20
April 2020 $309.66 $330.67
March 2020 $283.33 $302.55
February 2020 $307.95 $328.84
January 2020 $349.50 $374.57
December 2019 $320.94 $343.97
November 2019 $328.22 $351.77
October 2019 $327.66 $352.48
September 2019 $348.39 $374.79
August 2019 $340.74 $367.87
July 2019 $320.08 $345.57
June 2019 $299.28 $323.11
May 2019 $280.88 $303.25
April 2019 $267.38 $289.91
March 2019 $248.65 $269.60
February 2019 $267.43 $289.96
January 2019 $253.08 $275.55
December 2018 $224.93 $244.90
November 2018 $238.68 $259.88
October 2018 $239.48 $261.95
September 2018 $290.14 $317.37
August 2018 $272.88 $298.49
July 2018 $273.60 $300.49
June 2018 $280.17 $307.70
May 2018 $296.88 $327.25
April 2018 $292.15 $322.04
March 2018 $316.72 $349.12
February 2018 $316.52 $350.04
January 2018 $307.92 $340.53
December 2017 $277.52 $306.91
November 2017 $277.06 $307.40
October 2017 $266.36 $295.53
September 2017 $259.32 $287.72
August 2017 $245.35 $272.21
July 2017 $236.29 $263.13
June 2017 $230.52 $256.71
May 2017 $231.88 $259.22
April 2017 $220.02 $245.96
March 2017 $212.75 $237.84
February 2017 $220.22 $247.09
January 2017 $204.17 $229.08
December 2016 $207.29 $232.58
November 2016 $221.70 $249.65
October 2016 $203.36 $229
September 2016 $189.99 $213.95
August 2016 $188.32 $212.07
July 2016 $191.56 $216.63
June 2016 $196.56 $222.28
May 2016 $187.27 $212.67
April 2016 $181.63 $206.26
March 2016 $174.27 $197.90
February 2016 $169.26 $192.22
January 2016 $162.27 $185.06
December 2015 $165.56 $188.81
November 2015 $163.41 $186.36
October 2015 $163.93 $187.75
September 2015 $144.90 $165.95
August 2015 $142.97 $163.74
July 2015 $150.33 $173.01
June 2015 $137.83 $158.63
May 2015 $138.31 $159.18
April 2015 $133.17 $154.04
March 2015 $139.16 $160.96
February 2015 $143.26 $165.71
January 2015 $135.12 $156.95
December 2014 $126.89 $147.39
November 2014 $121.33 $140.93
October 2014 $118.19 $137.96
September 2014 $112.88 $131.76
August 2014 $108.99 $127.22
July 2014 $105.02 $123.27
June 2014 $101.92 $119.63
May 2014 $103.56 $121.55
April 2014 $102.92 $121.51
March 2014 $104.51 $123.38
February 2014 $102.52 $121.03
January 2014 $97.37 $115.55
December 2013 $96.58 $114.61
November 2013 $94.95 $112.68
October 2013 $90.10 $107.51
September 2013 $79.84 $95.26
August 2013 $77.33 $92.27
July 2013 $76.65 $92.06
June 2013 $68.94 $82.80
May 2013 $68.60 $82.39
April 2013 $62.58 $75.74
March 2013 $57.96 $70.15
February 2013 $54.27 $65.68
January 2013 $53.30 $65.04
December 2012 $55.38 $67.58
November 2012 $54.66 $66.70
October 2012 $55.81 $68.69
September 2012 $53.97 $66.43
August 2012 $54.35 $66.89
July 2012 $53.35 $66.20
June 2012 $51.41 $63.79
May 2012 $47.35 $58.75
April 2012 $50.53 $63.28
March 2012 $48.77 $61.08
February 2012 $47.76 $59.81
January 2012 $45.96 $58.05
December 2011 $46.30 $58.48
November 2011 $45.19 $57.07
October 2011 $45.31 $57.75
September 2011 $40.93 $52.17
August 2011 $42.85 $54.62
July 2011 $47.02 $60.51
June 2011 $53.89 $69.35
May 2011 $50.74 $65.29
April 2011 $49.05 $63.61
March 2011 $48.36 $62.71
February 2011 $46.46 $66.68
January 2011 $47.94 $69.30
December 2010 $44.81 $64.78
November 2010 $42.67 $61.68
October 2010 $43.40 $63.22
September 2010 $41.62 $60.63
August 2010 $37.15 $54.12
July 2010 $39.91 $58.64
June 2010 $37.05 $54.44
May 2010 $41.17 $60.49
April 2010 $45.80 $67.83
March 2010 $44.28 $65.57
February 2010 $41.37 $61.26
January 2010 $37.95 $56.60
December 2009 $37.45 $55.85
November 2009 $36.74 $54.80
October 2009 $33.35 $50.13
September 2009 $34.43 $51.75
August 2009 $32.48 $48.81
July 2009 $29.40 $44.58
June 2009 $30.12 $45.68
May 2009 $31.40 $47.62
April 2009 $31.60 $48.35
March 2009 $28.52 $43.64
February 2009 $24.42 $37.36
January 2009 $31.14 $48.12
December 2008 $29.15 $45.04
November 2008 $26.50 $40.95
October 2008 $30.04 $46.89
September 2008 $38.78 $60.54
August 2008 $44.10 $68.85
July 2008 $42.92 $67.39
June 2008 $42.60 $66.90
May 2008 $48.06 $75.46
April 2008 $46.60 $73.57
March 2008 $49.29 $77.81
February 2008 $49.79 $78.61
January 2008 $50.04 $79.36
December 2007 $49.58 $78.64
November 2007 $49.68 $78.79
October 2007 $52.48 $83.62
September 2007 $48.95 $78
August 2007 $49.48 $78.84
July 2007 $47.53 $76.10
June 2007 $48.63 $77.87
May 2007 $47.22 $75.61
April 2007 $45.76 $73.64
March 2007 $46.12 $74.22
February 2007 $44.42 $71.85
January 2007 $43.86 $70.94
December 2006 $41.86 $67.70
November 2006 $41.38 $66.93
October 2006 $40.86 $66.39
September 2006 $41.89 $68.07
August 2006 $41.12 $66.81
July 2006 $40.55 $66.19
June 2006 $39.24 $64.06
May 2006 $39.62 $64.68
April 2006 $40.80 $66.90
March 2006 $41.64 $68.29
February 2006 $39.09 $64.10
January 2006 $37.74 $62.13
December 2005 $36.51 $60.11
November 2005 $34.85 $57.37
October 2005 $32.44 $53.65
September 2005 $32.86 $54.35
August 2005 $33.91 $56.09
July 2005 $33.37 $55.45
June 2005 $33.25 $55.25
May 2005 $33.53 $55.72
April 2005 $32.85 $54.84
March 2005 $32.33 $53.98
February 2005 $31.68 $52.90
January 2005 $30.94 $51.88
December 2004 $32.41 $54.36
November 2004 $33.59 $56.33
October 2004 $30.73 $51.75
September 2004 $31.67 $53.33
August 2004 $30.67 $51.65
July 2004 $31.10 $52.60
June 2004 $31.75 $53.70
May 2004 $30.49 $103.13
April 2004 $29.20 $99.25
March 2004 $28.96 $98.42
February 2004 $29.75 $101.11
January 2004 $28.34 $96.71
December 2003 $28.02 $95.60
November 2003 $27.15 $92.63
October 2003 $26.09 $89.40
September 2003 $25.16 $86.22
August 2003 $27.86 $95.48
July 2003 $26.80 $92.24
June 2003 $25.08 $86.29
May 2003 $25.48 $87.70
April 2003 $25.44 $87.95
March 2003 $24.82 $85.80
February 2003 $25.08 $86.70
January 2003 $26.32 $91.41
December 2002 $27.93 $97
November 2002 $27.90 $96.91
October 2002 $29.57 $103.13
September 2002 $35.57 $124.04
August 2002 $35.21 $122.80
July 2002 $31.64 $110.70
June 2002 $35.72 $125
May 2002 $34.67 $121.31
April 2002 $34.37 $120.66
March 2002 $32.20 $113.05
February 2002 $30.49 $107.04
January 2002 $31.68 $111.61
December 2001 $28.61 $100.81
November 2001 $26.64 $93.88
October 2001 $28.24 $99.95
September 2001 $28.54 $101
August 2001 $23.17 $82
July 2001 $22.56 $80.23
June 2001 $22.52 $80.10
May 2001 $24.96 $88.76
April 2001 $25.26 $90.25
March 2001 $24.35 $87
February 2001 $26.19 $93.95
January 2001 $24.16 $86.68
December 2000 $23.14 $83
November 2000 $23.50 $84.31
October 2000 $23.30 $84
September 2000 $25.21 $90.88
August 2000 $21.59 $77.83
July 2000 $19.61 $71.06
June 2000 $18.28 $66.25
May 2000 $21.14 $76.62
April 2000 $19.45 $70.88
March 2000 $14.53 $52.94
February 2000 $12.44 $45.31
January 2000 $13.67 $50.25
December 1999 $14.71 $54.06
November 1999 $14.91 $54.80
October 1999 $14.82 $54.88
September 1999 $17.17 $63.56
August 1999 $19.58 $72.50
July 1999 $19.38 $72.12
June 1999 $17.82 $66.31
May 1999 $18.15 $67.56
April 1999 $17.08 $63.94
March 1999 $16 $59.88
February 1999 $16.65 $62.31
January 1999 $15.13 $57
December 1998 $19.41 $73.12
November 1998 $21.57 $81.25
October 1998 $21.06 $79.75
September 1998 $19.28 $73
August 1998 $16.74 $63.38
July 1998 $21.27 $81
June 1998 $27.08 $103.12
May 1998 $28.14 $107.19
April 1998 $27.64 $105.69
March 1998 $28.10 $107.44
February 1998 $36.25 $139
January 1998 $31.98 $122.62
December 1997 $29.99 $115
November 1997 $29.37 $112.62
October 1997 $28.39 $109.25
September 1997 $31.54 $121.38
August 1997 $30.42 $117.06
July 1997 $29.81 $115.12
June 1997 $22.74 $87.81
May 1997 $21.91 $84.62
April 1997 $21.52 $83.50
March 1997 $19.49 $75.62
February 1997 $18.59 $72.12
January 1997 $20.09 $78.38
December 1996 $21.21 $82.75
November 1996 $21.30 $83.12
October 1996 $20.60 $80.75
September 1996 $20.47 $80.25
August 1996 $18.30 $71.75
July 1996 $17.44 $68.75
June 1996 $17.28 $68.12
May 1996 $15.89 $62.62
April 1996 $15.60 $61.88
March 1996 $16.04 $63.62
February 1996 $15.56 $61.75
January 1996 $16.03 $64
December 1995 $16.03 $64
November 1995 $15.40 $61.50
October 1995 $14.24 $57.25
September 1995 $15.14 $60.88
August 1995 $15.14 $60.88
July 1995 $14.09 $57
June 1995 $12.88 $52.12
May 1995 $12.94 $52.38
April 1995 $12.17 $49.62
March 1995 $11.98 $48.88
February 1995 $10.88 $44.38
January 1995 $9.81 $40.38
December 1994 $10.20 $42
November 1994 $9.87 $40.62
October 1994 $10.56 $43.88
September 1994 $10.89 $45.25
August 1994 $10.83 $45
July 1994 $10.01 $42
June 1994 $8.85 $37.12
May 1994 $8.43 $35.38
April 1994 $9.02 $38.25
March 1994 $9.40 $39.88
February 1994 $9.49 $40.25
January 1994 $9.07 $38.88
December 1993 $8.72 $37.38
November 1993 $8.87 $38
October 1993 $8.02 $34.75
September 1993 $8.10 $35.12
August 1993 $8.57 $37.12
July 1993 $9.16 $40.12
June 1993 $9.53 $41.75
May 1993 $8.87 $38.88
April 1993 $8.81 $39
March 1993 $8.33 $36.88
February 1993 $7.59 $33.62
January 1993 $7.19 $32.25
December 1992 $7.61 $34.12
November 1992 $6.38 $28.62
October 1992 $5.65 $25.62
September 1992 $5.38 $24.38
August 1992 $5.49 $24.88
July 1992 $6.16 $28.25
June 1992 $5.72 $26.25
May 1992 $5.45 $25
April 1992 $5.65 $26.25
March 1992 $5.17 $24
February 1992 $5.49 $25.50
January 1992 $5.32 $25
December 1991 $5.59 $26.25
November 1991 $4.50 $21.12
October 1991 $5.54 $26.38
September 1991 $4.88 $23.25
August 1991 $5.88 $28
July 1991 $6.18 $29.75
June 1991 $5.28 $25.38
May 1991 $5.12 $24.62
April 1991 $5.03 $24.50
March 1991 $5.92 $28.88
February 1991 $5.28 $25.75
January 1991 $4.33 $21.38
December 1990 $3.52 $17.38
November 1990 $3.45 $17
October 1990 $2.96 $14.88
September 1990 $3.09 $15.50
August 1990 $3.34 $16.75
July 1990 $2.81 $14.38
June 1990 $3.62 $18.50
May 1990 $3.49 $17.88
April 1990 $2.95 $15.38
March 1990 $2.83 $14.75
February 1990 $3.10 $16.12
January 1990 $3.42 $18.12
December 1989 $3.30 $17.50
November 1989 $3.25 $17.25
October 1989 $3.66 $19.75
September 1989 $4.26 $23
August 1989 $4.50 $24.25
July 1989 $4.74 $25.88
June 1989 $4.79 $26.12
May 1989 $4.54 $24.75
April 1989 $4.87 $26.88
March 1989 $4.98 $27.50
February 1989 $5.07 $28
January 1989 $4.77 $26.62
December 1988 $4.97 $27.75
November 1988 $5.82 $32.50
October 1988 $6.10 $34.38
September 1988 $5.48 $30.88
August 1988 $5.30 $29.88
July 1988 $5.49 $31.25
June 1988 $5.25 $29.88
May 1988 $5.18 $29.50
April 1988 $5 $28.75
March 1988 $5.20 $29.88
February 1988 $4.89 $28.12
January 1988 $5.53 $32.12
December 1987 $4.39 $25.50
November 1987 $4.65 $27
October 1987 $5.13 $30.12
September 1987 $7.96 $46.75
August 1987 $8.22 $48.25
July 1987 $8.12 $48
June 1987 $6.98 $41.25
May 1987 $7.32 $43.25
April 1987 $7.50 $44.62
March 1987 $8.34 $49.62
February 1987 $7.56 $45
January 1987 $6.70 $40.12
December 1986 $6.55 $39.25
November 1986 $7.12 $42.62
October 1986 $7.83 $47.25
September 1986 $7.34 $44.25
August 1986 $7.69 $46.38
July 1986 $7.37 $44.75
June 1986 $8.24 $50
May 1986 $8.19 $49.75
April 1986 $8.02 $49
March 1986 $8.08 $49.38
February 1986 $7.36 $45
January 1986 $6.87 $42.25
December 1985 $7.17 $44.12
November 1985 $7.19 $44.25
October 1985 $6.90 $42.75
September 1985 $7.57 $46.88
August 1985 $8.82 $54.62
July 1985 $8.13 $50.62
June 1985 $8.37 $52.12
May 1985 $7.49 $46.62
April 1985 $7.34 $46
March 1985 $6.86 $43
February 1985 $7.20 $45.12
January 1985 $5.52 $34.88
December 1984 $5.58 $35.25
November 1984 $5.19 $32.75
October 1984 $5.24 $33.38
September 1984 $5.26 $33.50
August 1984 $5.56 $106.12
July 1984 $4.91 $94.12
June 1984 $4.86 $93
May 1984 $4.36 $83.50
April 1984 $4.26 $82
March 1984 $3.85 $74.12
February 1984 $4.36 $83.88
January 1984 $4.52 $87.62
December 1983 $4.45 $86.25
November 1983 $4.44 $85.88
October 1983 $4.39 $85.50
September 1983 $4.26 $83
August 1983 $4.37 $85
July 1983 $4.68 $91.50
June 1983 $4.59 $89.88
May 1983 $4.58 $89.62
April 1983 $4.23 $83.25
March 1983 $3.76 $74
February 1983 $3.64 $71.62
January 1983 $3.68 $72.88
December 1982 $3.81 $75.38
November 1982 $3.22 $63.75
October 1982 $3.71 $74
September 1982 $3.01 $60
August 1982 $2.96 $59
July 1982 $2.64 $53
June 1982 $2.25 $45.25
May 1982 $2.46 $49.50
April 1982 $2.37 $48.12
March 1982 $2.29 $46.50
February 1982 $2.26 $45.75
January 1982 $2.40 $49.12
December 1981 $2.56 $52.38

NOC

List: Contenders

Price: $490.55

52 week price:
414.56
496.89

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.99%

Forward Dividend Yield: 1.58%

Payout Ratio: 55.33%

Payout Ratio Range:
18.46%
55.33%

Dividend Per Share: 7.48 USD

Earnings Per Share: 13.55 USD

P/E Ratio: 33.07

Exchange: NYQ

Sector: Industrials

Industry: Aerospace & Defense

Volume: 2.1 million

Ebitda: 973.0 million

Market Capitalization: 67.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 43

DGR3: 9.44%

DGR5: 13.82%

DGR10: 13.79%

DGR20: 14.43%

Links: