NOC weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.12 |
| 2017 | -2.82 |
| 2017 | 0.58 |
| 2017 | -1.36 |
| 2017 | 0.55 |
| 2017 | 2.03 |
| 2017 | 2.75 |
| 2017 | 1.15 |
| 2017 | -1.08 |
| 2017 | 0.48 |
| 2017 | 0.29 |
| 2017 | -3.22 |
| 2017 | 0.87 |
| 2017 | 0.52 |
| 2017 | 0.65 |
| 2017 | 2.5 |
| 2017 | -1.21 |
| 2017 | 1.06 |
| 2017 |
In the last 52 weeks, NOC increased in 29 and decreased in 22. The average return for this period was +0.44%, while the median return was +0.65%. Maximum gain was +11.22% on 2025-04-11 and maximum loss was -12.37% on 2025-04-25.
Total : 52 Weeks
In the last 52 weeks, NOC increased in 29 and decreased in 22. The average return for this period was +0.44%, while the median return was +0.65%. Maximum gain was +11.22% on 2025-04-11 and maximum loss was -12.37% on 2025-04-25.
In the last 52 weeks, NOC increased in 29 and decreased in 22. The average return for this period was +0.44%, while the median return was +0.65%. Maximum gain was +11.22% on 2025-04-11 and maximum loss was -12.37% on 2025-04-25.
| 2025-12-26 | 568.9 | 577.4 | +1.5% |
| 2025-12-19 | 569.1 | 568.5 | -0.1% |
| 2025-12-12 | 549.0 | 569.8 | +3.8% |
| 2025-12-05 | 567.7 | 549.0 | -3.3% |
| 2025-11-28 | 562.9 | 572.3 | +1.7% |
| 2025-11-21 | 560.0 | 566.7 | +1.2% |
| 2025-11-14 | 564.8 | 558.0 | -1.2% |
| 2025-11-07 | 580.4 | 568.6 | -2.0% |
| 2025-10-31 | 604.9 | 583.5 | -3.5% |
| 2025-10-24 | 599.7 | 605.6 | +1.0% |
| 2025-10-17 | 620.0 | 594.5 | -4.1% |
| 2025-10-10 | 609.1 | 623.5 | +2.4% |
| 2025-10-03 | 598.3 | 609.5 | +1.9% |
| 2025-09-26 | 573.7 | 594.5 | +3.6% |
| 2025-09-19 | 574.0 | 573.0 | -0.2% |
| 2025-09-12 | 575.0 | 576.0 | +0.2% |
| 2025-09-05 | 591.9 | 580.8 | -1.9% |
| 2025-08-29 | 592.0 | 590.0 | -0.3% |
| 2025-08-22 | 587.5 | 592.4 | +0.8% |
| 2025-08-15 | 579.8 | 584.0 | +0.7% |
| 2025-08-08 | 585.7 | 581.1 | -0.8% |
| 2025-08-01 | 569.2 | 586.4 | +3.0% |
| 2025-07-25 | 518.3 | 569.7 | +9.9% |
| 2025-07-18 | 517.0 | 519.0 | +0.4% |
| 2025-07-11 | 506.2 | 514.6 | +1.7% |
| 2025-07-03 | 495.3 | 504.2 | +1.8% |
| 2025-06-27 | 500.8 | 494.0 | -1.4% |
| 2025-06-20 | 510.8 | 497.7 | -2.6% |
| 2025-06-13 | 490.0 | 516.7 | +5.5% |
| 2025-06-06 | 481.1 | 489.4 | +1.7% |
| -0.5 |
| 2017 | 1.12 |
| 2017 | 1.61 |
| 2017 | 0.63 |
| 2017 | -0.7 |
| 2017 | 0.79 |
| 2017 | -1.03 |
| 2017 | -0.43 |
| 2017 | 1.73 |
| 2017 | 1.23 |
| 2017 | 0.17 |
| 2017 | -0.53 |
| 2017 | 1.64 |
| 2017 | -0.09 |
| 2017 | -0.97 |
| 2017 | 0.61 |
| 2017 | -0.43 |
| 2017 | -1.28 |
| 2017 | -0.58 |
| 2017 | 5.44 |
| 2017 | 2.21 |
| 2017 | 1.67 |
| 2017 | 0.9 |
| 2017 | -0.81 |
| 2017 | 0.76 |
| 2017 | 1.61 |
| 2017 | -0.91 |
| 2017 | -0.3 |
| 2017 | 1.94 |
| 2017 | -1.08 |
| 2017 | 1.31 |
| 2017 | 1.29 |
| 2017 | -2.33 |
| 2017 | 0.82 |
| 2018 | 0.28 |
| 2018 | 2.01 |
| 2018 | -0.33 |
| 2018 | 6.16 |
| 2018 | 0.24 |
| 2018 | -0.32 |
| 2018 | 6.4 |
| 2018 | -0.27 |
| 2018 | -2.87 |
| 2018 | 2.55 |
| 2018 | -4.02 |
| 2018 | 2.24 |
| 2018 | -0.25 |
| 2018 | 0.71 |
| 2018 | -0.85 |
| 2018 | 0.78 |
| 2018 | -9.76 |
| 2018 | -2.85 |
| 2018 | 3.07 |
| 2018 | 1.19 |
| 2018 | 0.37 |
| 2018 | -0.05 |
| 2018 | 2.62 |
| 2018 | -5.02 |
| 2018 | -2.72 |
| 2018 | -0.55 |
| 2018 | 0.3 |
| 2018 | 4.29 |
| 2018 | 0.35 |
| 2018 | -7.09 |
| 2018 | -1.14 |
| 2018 | -1.75 |
| 2018 | 1.09 |
| 2018 | 1.03 |
| 2018 | -0.23 |
| 2018 | 0.95 |
| 2018 | 2.15 |
| 2018 | -0.24 |
| 2018 | 3.49 |
| 2018 | 0.72 |
| 2018 | -5.12 |
| 2018 | 1.51 |
| 2018 | -12.54 |
| 2018 | 0.15 |
| 2018 | 3.76 |
| 2018 | -4.53 |
| 2018 | -2.34 |
| 2018 | -3.06 |
| 2018 | -1.86 |
| 2018 | 0.81 |
| 2018 | -9.93 |
| 2018 | 4.15 |
| 2019 | 1.89 |
| 2019 | 3.41 |
| 2019 | 4.39 |
| 2019 | 2.22 |
| 2019 | 1.16 |
| 2019 | 2.8 |
| 2019 | 2.16 |
| 2019 | 0.95 |
| 2019 | -1.03 |
| 2019 | -4.03 |
| 2019 | -1 |
| 2019 | -1.12 |
| 2019 | 0.22 |
| 2019 | 1.91 |
| 2019 | 2.93 |
| 2019 | -0.62 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 540.52 | 545.54 | 536.85 | 541.82 | — |
| 2026-07-10 | 534.67 | 541.08 | 529.93 | 539.63 | — |
| 2026-07-09 | 537.55 | 539.65 | 528.02 | 532.23 | — |
| 2026-07-08 | 546.04 | 548.15 | 539 | 545.11 | — |
| 2026-07-07 | 551.04 | 552.63 | 544.28 | 549.04 | — |
| 2026-07-06 | 547 | 548.51 | 537.37 | 547.75 | — |
| 2026-07-02 | 527.89 | 549.01 | 528.09 | 549.01 | — |
| 2026-07-01 | 514.44 | 525.31 | 511.08 | 519.95 | — |
| 2026-06-30 | 499.76 | 509.57 | 495.11 | 509.31 | — |
| 2026-06-29 | 502 | 503.81 | 493.84 | 496.02 | — |
| 2026-06-26 | 501.75 | 506.84 | 498.13 | 500.03 | — |
| 2026-06-25 | 501 | 512.43 | 498.81 | 499.33 | — |
| 2026-06-24 | 515.14 | 516.26 | 502.84 | 503.01 | — |
| 2026-06-23 | 519.07 | 518.4 | 509.48 | 513.22 | — |
| 2026-06-22 | 515.59 | 516.07 | 503.68 | 507.33 | — |
| 2026-06-18 | 552.14 | 553.5 | 515.4 | 521.5 | — |
| 2026-06-17 | 549 | 558.8 | 544.35 | 550.15 | — |
| 2026-06-16 | 545.9 | 554.2 | 544.35 | 551.21 | — |
| 2026-06-15 | 542.35 | 546.07 | 536.74 | 544.73 | — |
| 2026-06-12 | 553 | 554.03 | 546.99 | 550.33 | — |
| 2026-06-11 | 543.87 | 559.7 | 541.38 | 552.52 | — |
| 2026-06-10 | 552.9 | 552.92 | 541 | 542.14 | — |
| 2026-06-09 | 538.35 | 548.75 | 537.44 | 548.67 | — |
| 2026-06-05 | 550 | 551.96 | 540.16 | 544.4 | — |
| 2026-06-04 | 532.5 | 545.4 | 531.33 | 545.17 | — |
| 2026-06-03 | 533.54 | 538.43 | 525.73 | 526.06 | — |
| 2026-06-02 | 535.17 | 538.32 | 531.8 | 536.59 | — |
| 2026-06-01 | 559.93 | 559.93 | 538.62 | 539.22 | — |
| 2026-05-29 | 561.31 | 563.8 | 551.03 | 563.68 | — |
| 2026-05-28 | 552.26 | 560.55 | 551.5 | 559.29 | — |
| 2026-05-27 | 552.35 | 555.2 | 548.55 | 551.34 | — |
| 2026-05-22 | 552.54 | 557.69 | 550.49 | 555.58 | — |
| 2026-05-21 | 553.62 | 555.96 | 546.76 | 551.58 | — |
| 2026-05-20 | 556.06 | 556.06 | 547.57 | 552.17 | — |
| 2026-05-19 | 552.95 | 557.09 | 550.08 | 556.34 | — |
| 2026-05-18 | 540 | 552.75 | 539 | 550 | — |
| 2026-05-15 | 548.72 | 552.8 | 539.14 | 540.69 | — |
| 2026-05-14 | 553.54 | 555.97 | 547.28 | 548.65 | — |
| 2026-05-13 | 554.35 | 554.35 | 544.1 | 551.8 | — |
| 2026-05-12 | 550 | 559.46 | 546.57 | 558.3 | — |
| 2026-05-11 | 546 | 554.25 | 544.12 | 548.21 | — |
| 2026-05-08 | 554.97 | 554.6 | 544.24 | 549.52 | — |
| 2026-05-07 | 559.23 | 561.14 | 548.3 | 552.27 | — |
| 2026-05-06 | 558.97 | 560.62 | 551.25 | 559.6 | — |
| 2026-05-05 | 570.05 | 570.5 | 553.41 | 558.6 | — |
| 2026-05-04 | 567.31 | 577.5 | 565.47 | 567 | — |
| 2026-05-01 | 578.74 | 580 | 568.1 | 568.14 | — |
| 2026-04-30 | 574.14 | 580.74 | 573.64 | 579.48 | — |
| 2026-04-29 | 578 | 582.13 | 567.33 | 572.41 | — |
| 2026-04-28 | 581.96 | 582.99 | 570.78 | 577.82 | — |
| 2026-04-27 | 577 | 588.26 | 569.56 | 575.28 | — |
| 2026-04-24 | 582.32 | 582.78 | 569 | 575.11 | — |
| 2026-04-23 | 592.57 | 596.5 | 583.23 | 587.66 | — |
| 2026-04-22 | 611.1 | 615 | 583.5 | 589.62 | — |
| 2026-04-21 | 640 | 653 | 610.39 | 611.13 | — |
| 2026-04-20 | 667 | 673.34 | 653.36 | 656.98 | — |
| 2026-04-17 | 671.02 | 677.75 | 663.02 | 665.26 | — |
| 2026-04-16 | 679.1 | 680.23 | 669.9 | 672.77 | — |
| 2026-04-15 | 680.66 | 682.88 | 676.21 | 678.59 | — |
| 2026-04-14 | 678.46 | 681.65 | 674.55 | 680.13 | — |
| 2026-04-13 | 677.72 | 683.87 | 677.01 | 681.31 | — |
| 2026-04-10 | 685.34 | 686.72 | 665.01 | 673.73 | — |
| 2026-04-09 | 689.7 | 698.53 | 685 | 690.57 | — |
| 2026-04-08 | 677.47 | 690.71 | 673.5 | 687.47 | — |
| 2026-04-07 | 690.14 | 696.78 | 686.39 | 690.5 | — |
| 2026-04-06 | 701 | 703.06 | 687.96 | 695.79 | — |
| 2026-04-02 | 700.7 | 708.55 | 698.19 | 702.5 | — |
| 2026-04-01 | 689.34 | 702.1 | 685.48 | 697 | — |
| 2026-03-31 | 679.86 | 685.52 | 667.28 | 682.24 | — |
| 2026-03-30 | 689.04 | 693.01 | 663.93 | 671.59 | — |
| 2026-03-27 | 692.26 | 693.85 | 677.96 | 679 | — |
| 2026-03-26 | 689.65 | 696.93 | 687.47 | 691.99 | — |
| 2026-03-25 | 685.48 | 692.79 | 681.8 | 691.21 | — |
| 2026-03-24 | 670 | 689.29 | 668.2 | 682.16 | — |
| 2026-03-23 | 705.85 | 705.85 | 678.74 | 680 | — |
| 2026-03-20 | 714.72 | 717.34 | 701.02 | 706.95 | — |
| 2026-03-19 | 719.08 | 728 | 707.04 | 714.15 | — |
| 2026-03-18 | 729.99 | 731.17 | 720 | 724.84 | — |
| 2026-03-17 | 734.44 | 736.87 | 720.8 | 724.03 | — |
| 2026-03-16 | 733.53 | 737.4 | 726.17 | 735.96 | — |
| 2026-03-13 | 739.95 | 746.89 | 728.34 | 733.71 | — |
| 2026-03-12 | 736.44 | 746.18 | 726.58 | 736.3 | — |
| 2026-03-11 | 730.74 | 742.1 | 728.57 | 733.18 | — |
| 2026-03-10 | 738 | 744.97 | 730.19 | 734.98 | — |
| 2026-03-09 | 763 | 765.58 | 744.57 | 747.34 | — |
| 2026-03-06 | 742.27 | 758.68 | 738.01 | 756.13 | — |
| 2026-03-05 | 749.64 | 751.94 | 734.36 | 740.01 | — |
| 2026-03-04 | 757.5 | 758.28 | 737.75 | 753.84 | — |
| 2026-03-03 | 768.85 | 774 | 751.87 | 759.11 | — |
| 2026-03-02 | 745 | 768.22 | 739.81 | 768.02 | — |
| 2026-02-27 | 720 | 727.29 | 714.81 | 724.38 | — |
| 2026-02-26 | 703 | 713.81 | 700.17 | 710.9 | — |
| 2026-02-25 | 727.4 | 728.5 | 691.03 | 703.65 | — |
| 2026-02-25 | 727.4 | 728.5 | 691.03 | 703.65 | — |
| 2026-02-25 | 727.4 | 728.5 | 691.03 | 703.65 | — |
| 2026-02-24 | 726.56 | 734.58 | 710.47 | 727.73 | — |
| 2026-02-23 | 721.26 | 731.45 | 719.42 | 725.39 | — |
| 2026-02-20 | 735 | 737.75 | 718.01 | 723.56 | — |
| 2026-02-19 | 727.26 | 745.55 | 727.26 | 736.87 | — |
| 2026-02-18 | 709.97 | 725.55 | 702.49 | 724.83 | — |
| 2026-02-17 | 702.56 | 708 | 698.73 | 701.12 | — |
| 2026-02-13 | 696.8 | 709 | 696.26 | 702.57 | — |
| 2026-02-12 | 680.75 | 696.72 | 679.92 | 695.06 | — |
| 2026-02-11 | 682.34 | 688.11 | 674.75 | 678.83 | — |
| 2026-02-10 | 702.32 | 702.32 | 684.37 | 685 | — |
| 2026-02-09 | 712.15 | 715.61 | 698 | 698.02 | — |
| 2026-02-06 | 702 | 711.88 | 699.53 | 709.11 | — |
| 2026-02-05 | 680.25 | 704.18 | 679 | 696.5 | — |
| 2026-02-04 | 705.75 | 709.39 | 677.39 | 689.75 | — |
| 2026-02-03 | 694.2 | 707.66 | 685.5 | 704.98 | — |
| 2026-02-02 | 685 | 690.47 | 675.4 | 685.02 | — |
| 2026-01-30 | 688 | 697.67 | 681.1 | 692.26 | — |
| 2026-01-29 | 695.45 | 705.45 | 686.05 | 695.35 | — |
| 2026-01-28 | 674.46 | 690.74 | 664 | 689.13 | — |
| 2026-01-27 | 649.65 | 683.01 | 636 | 678.74 | — |
| 2026-01-26 | 670 | 671.45 | 659.11 | 660.97 | — |
| 2026-01-23 | 674.2 | 677.3 | 668.51 | 672.95 | — |
| 2026-01-22 | 661.18 | 671.1 | 660 | 670.44 | — |
| 2026-01-21 | 658.97 | 669.63 | 654.66 | 664.16 | — |
| 2026-01-20 | 665.93 | 674.75 | 653.02 | 657.3 | — |