Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 503.00
-4.40 (-0.87%)
At close: Oct 31, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 501.40 | 501.40 | 501.40 | 503.00 | 503.00 | -0.98% | 4 |
| Oct 30, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0.12% | - |
| Oct 29, 2025 | 513.20 | 513.20 | 509.20 | 507.40 | 507.40 | -0.70% | 6 |
| Oct 28, 2025 | 510.60 | 510.60 | 510.60 | 511.00 | 511.00 | -0.31% | 1 |
| Oct 27, 2025 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | -0.70% | - |
| Oct 24, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | -1.22% | - |
| Oct 23, 2025 | 511.20 | 511.20 | 511.20 | 522.60 | 522.60 | 0.31% | 1 |
| Oct 22, 2025 | 517.00 | 517.00 | 517.00 | 521.00 | 521.00 | 1.88% | 5 |
| Oct 21, 2025 | 522.80 | 522.80 | 500.00 | 511.40 | 511.40 | -0.35% | 8 |
| Oct 20, 2025 | 512.80 | 516.20 | 512.80 | 513.20 | 513.20 | 0.94% | 3 |
| Oct 17, 2025 | 515.80 | 515.80 | 515.80 | 508.40 | 508.40 | -1.93% | 2 |
| Oct 16, 2025 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | -2.56% | - |
| Oct 15, 2025 | 538.80 | 541.60 | 538.80 | 532.00 | 532.00 | -1.00% | 11 |
| Oct 14, 2025 | 538.80 | 538.80 | 538.80 | 537.40 | 537.40 | 0.22% | 6 |
| Oct 13, 2025 | 537.60 | 543.80 | 536.60 | 536.20 | 536.20 | -1.25% | 39 |
| Oct 10, 2025 | 547.60 | 547.60 | 537.20 | 543.00 | 543.00 | -1.63% | 5 |
| Oct 9, 2025 | 547.40 | 551.60 | 547.40 | 552.00 | 552.00 | 1.51% | 22 |
| Oct 8, 2025 | 542.60 | 544.60 | 540.80 | 543.80 | 543.80 | 1.99% | 30 |
| Oct 7, 2025 | 536.60 | 538.20 | 534.20 | 533.20 | 533.20 | 1.52% | 8 |
| Oct 6, 2025 | 525.40 | 525.40 | 520.20 | 525.20 | 525.20 | 1.31% | 24 |
| Oct 3, 2025 | 517.40 | 517.40 | 517.40 | 518.40 | 518.40 | -0.04% | 4 |
| Oct 2, 2025 | 516.60 | 516.60 | 516.60 | 518.60 | 518.60 | -0.27% | 1 |
| Oct 1, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2.04% | 2 |
| Sep 30, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 0.20% | - |
| Sep 29, 2025 | 509.00 | 511.80 | 508.40 | 508.60 | 508.60 | 0.55% | 10 |
| Sep 26, 2025 | 508.60 | 508.60 | 508.60 | 505.80 | 505.80 | 0.32% | 1 |
| Sep 25, 2025 | 502.00 | 502.00 | 502.00 | 504.20 | 504.20 | 0.80% | 15 |
| Sep 24, 2025 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | 2.67% | - |
| Sep 23, 2025 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | -0.39% | - |
| Sep 22, 2025 | 488.10 | 491.10 | 488.10 | 489.10 | 489.10 | 1.03% | 22 |
| Sep 19, 2025 | 485.00 | 485.00 | 485.00 | 484.10 | 484.10 | -0.19% | 25 |
| Sep 18, 2025 | 489.20 | 489.20 | 489.20 | 485.00 | 485.00 | -1.42% | 5 |
| Sep 17, 2025 | 495.60 | 495.60 | 495.60 | 492.00 | 492.00 | -0.16% | 7 |
| Sep 16, 2025 | 492.70 | 492.70 | 492.70 | 492.80 | 492.80 | 0.92% | 6 |
| Sep 15, 2025 | 489.30 | 489.30 | 489.30 | 488.30 | 488.30 | -1.43% | 2 |
| Sep 12, 2025 | 493.80 | 493.80 | 493.80 | 495.40 | 495.40 | -0.34% | 2 |
| Sep 11, 2025 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | 0.87% | - |
| Sep 10, 2025 | 492.00 | 492.00 | 492.00 | 492.80 | 492.80 | 0.65% | 9 |
| Sep 9, 2025 | 494.00 | 494.00 | 489.00 | 489.60 | 489.60 | -0.53% | 6 |
| Sep 8, 2025 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | 0.35% | - |
| Sep 5, 2025 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | -1.59% | - |
| Sep 4, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | 0.08% | - |
| Sep 3, 2025 | 506.80 | 506.80 | 506.80 | 498.00 | 498.00 | -1.54% | 5 |
| Sep 2, 2025 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | 5.71% | - |
| Sep 1, 2025 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | -4.83% | - |
| Aug 29, 2025 | 500.83 | 500.83 | 500.83 | 502.80 | 500.83 | 0.28% | - |
| Aug 28, 2025 | 505.40 | 505.40 | 505.40 | 501.40 | 499.43 | -1.30% | 8 |
| Aug 27, 2025 | 506.01 | 506.01 | 506.01 | 508.00 | 506.01 | -0.47% | - |
| Aug 26, 2025 | 508.40 | 508.40 | 508.40 | 510.40 | 508.40 | 1.11% | - |
| Aug 25, 2025 | 508.20 | 508.20 | 503.40 | 504.80 | 502.82 | -0.47% | 16 |