Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 499.50
-10.10 (-1.98%)
At close: Aug 7, 2025, 5:30 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 496.60 | 496.60 | 496.10 | 496.10 | - | -0.70% | 2 |
| Aug 11, 2025 | 499.10 | 499.60 | 473.60 | 499.60 | - | -0.20% | 52 |
| Aug 8, 2025 | 499.20 | 505.00 | 499.20 | 500.60 | - | -0.08% | 6 |
| Aug 7, 2025 | 499.50 | 501.00 | 499.50 | 501.00 | - | -1.69% | 4 |
| Aug 6, 2025 | 506.20 | 513.80 | 506.20 | 509.60 | - | -0.16% | 22 |
| Aug 5, 2025 | 514.00 | 515.00 | 510.40 | 510.40 | - | 0.43% | 12 |
| Aug 4, 2025 | 452.10 | 510.40 | 452.10 | 508.20 | - | 1.36% | 19 |
| Aug 1, 2025 | 502.00 | 502.00 | 501.40 | 501.40 | - | 1.29% | 16 |
| Jul 31, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jul 30, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jul 29, 2025 | 496.90 | 496.90 | 494.70 | 495.00 | - | 1.50% | 47 |
| Jul 28, 2025 | 491.10 | 491.10 | 487.70 | 487.70 | - | 1.22% | 7 |
| Jul 25, 2025 | 485.50 | 490.00 | 480.70 | 481.80 | - | -0.76% | 36 |
| Jul 24, 2025 | 480.20 | 489.00 | 480.20 | 485.50 | - | 2.08% | 14 |
| Jul 23, 2025 | 477.80 | 480.70 | 475.60 | 475.60 | - | 0.06% | 7 |
| Jul 22, 2025 | 455.10 | 482.50 | 455.10 | 475.30 | - | 6.40% | 74 |
| Jul 21, 2025 | 445.00 | 446.70 | 445.00 | 446.70 | - | -0.60% | 3 |
| Jul 18, 2025 | 443.50 | 449.40 | 443.50 | 449.40 | - | -0.29% | 7 |
| Jul 17, 2025 | 451.90 | 451.90 | 450.70 | 450.70 | - | 1.17% | 29 |
| Jul 16, 2025 | 445.50 | 445.50 | 445.50 | 445.50 | - | - | - |
| Jul 15, 2025 | 445.50 | 445.50 | 445.50 | 445.50 | - | - | - |
| Jul 14, 2025 | 443.80 | 445.50 | 443.80 | 445.50 | - | 3.20% | 1 |
| Jul 11, 2025 | 431.70 | 431.70 | 431.70 | 431.70 | - | - | - |
| Jul 10, 2025 | 431.70 | 431.70 | 431.70 | 431.70 | - | - | - |
| Jul 9, 2025 | 432.70 | 432.70 | 431.70 | 431.70 | - | 0.28% | 2 |
| Jul 8, 2025 | 432.70 | 432.70 | 430.50 | 430.50 | - | 0.42% | 2 |
| Jul 7, 2025 | 428.70 | 428.70 | 428.70 | 428.70 | - | - | - |
| Jul 4, 2025 | 431.90 | 431.90 | 428.70 | 428.70 | - | 0.09% | 12 |
| Jul 3, 2025 | 397.40 | 428.30 | 377.70 | 428.30 | - | 2.42% | 14 |
| Jul 2, 2025 | 417.20 | 418.20 | 417.20 | 418.20 | - | -2.01% | 15 |
| Jul 1, 2025 | 422.60 | 426.80 | 422.60 | 426.80 | - | 0.54% | 3 |
| Jun 30, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | - | - | - |
| Jun 27, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | - | - | - |
| Jun 26, 2025 | 420.90 | 425.10 | 420.90 | 424.50 | - | 1.48% | 27 |
| Jun 25, 2025 | 416.50 | 419.30 | 416.50 | 418.30 | - | 0.48% | 30 |
| Jun 24, 2025 | 429.40 | 429.40 | 416.30 | 416.30 | - | -5.13% | 43 |
| Jun 23, 2025 | 437.90 | 439.00 | 437.60 | 438.80 | - | 1.98% | 31 |
| Jun 20, 2025 | 430.30 | 430.30 | 430.30 | 430.30 | - | - | - |
| Jun 19, 2025 | 430.30 | 430.30 | 430.30 | 430.30 | - | - | - |
| Jun 18, 2025 | 433.80 | 433.80 | 430.30 | 430.30 | - | -1.19% | 10 |
| Jun 17, 2025 | 433.80 | 435.50 | 433.80 | 435.50 | - | 1.09% | 2 |
| Jun 16, 2025 | 453.20 | 453.20 | 409.40 | 430.80 | - | -2.80% | 22 |
| Jun 13, 2025 | 447.80 | 449.10 | 443.20 | 443.20 | - | 3.65% | 36 |
| Jun 12, 2025 | 422.10 | 427.60 | 381.20 | 427.60 | - | 1.64% | 36 |
| Jun 11, 2025 | 434.80 | 434.80 | 420.70 | 420.70 | - | -1.75% | 16 |
| Jun 10, 2025 | 428.20 | 428.20 | 428.20 | 428.20 | - | - | - |
| Jun 9, 2025 | 428.20 | 428.20 | 428.20 | 428.20 | - | - | - |
| Jun 6, 2025 | 430.80 | 430.80 | 428.20 | 428.20 | - | 0.16% | 2 |
| Jun 5, 2025 | 428.30 | 428.30 | 427.50 | 427.50 | - | 1.35% | 25 |
| Jun 4, 2025 | 421.80 | 421.80 | 421.80 | 421.80 | - | - | - |