Northrop Grumman Corporation - Price History
Monthly price history for NOC (Northrop Grumman Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 1.58%
Payout Ratio: 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 millionMarket Capitalization: 67.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 9.44%
DGR5: 13.82%
DGR10: 13.79%
DGR20: 14.43%