Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 643.00
-11.60 (-1.77%)
At close: Mar 4, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 654.40 | 654.80 | 633.80 | 643.00 | 643.00 | -1.77% | 130 |
| Mar 3, 2026 | 666.00 | 692.40 | 650.00 | 654.60 | 654.60 | 1.11% | 102 |
| Mar 2, 2026 | 662.20 | 662.20 | 596.00 | 647.40 | 647.40 | 6.10% | 132 |
| Feb 27, 2026 | 605.40 | 605.40 | 605.40 | 610.20 | 610.20 | 1.03% | 5 |
| Feb 26, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.60% | - |
| Feb 25, 2026 | 620.60 | 620.60 | 620.60 | 600.40 | 600.40 | -3.16% | 4 |
| Feb 24, 2026 | 620.60 | 620.60 | 619.00 | 620.00 | 620.00 | -0.10% | 21 |
| Feb 23, 2026 | 616.40 | 617.80 | 613.60 | 620.60 | 620.60 | -0.54% | 27 |
| Feb 20, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -0.76% | - |
| Feb 19, 2026 | 619.20 | 619.20 | 618.40 | 628.80 | 628.80 | 4.94% | 8 |
| Feb 18, 2026 | 591.20 | 591.40 | 591.20 | 599.20 | 599.20 | 0.64% | 3 |
| Feb 17, 2026 | 595.40 | 595.40 | 595.40 | 595.40 | 595.40 | 2.48% | - |
| Feb 16, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -4.09% | - |
| Feb 13, 2026 | 605.80 | 605.80 | 605.80 | 605.80 | 605.80 | 3.70% | - |
| Feb 12, 2026 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | -1.32% | - |
| Feb 11, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 2.35% | - |
| Feb 10, 2026 | 579.00 | 579.00 | 579.00 | 578.40 | 578.40 | -2.99% | 10 |
| Feb 9, 2026 | 607.40 | 607.40 | 594.80 | 596.20 | 596.20 | -0.23% | 14 |
| Feb 6, 2026 | 593.80 | 596.20 | 593.80 | 597.60 | 597.60 | 1.63% | 4 |
| Feb 5, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.27% | - |
| Feb 4, 2026 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | -1.29% | - |
| Feb 3, 2026 | 585.80 | 590.20 | 584.00 | 588.20 | 588.20 | 1.73% | 21 |
| Feb 2, 2026 | 583.80 | 583.80 | 576.60 | 578.20 | 578.20 | 0.56% | 32 |
| Jan 30, 2026 | 585.00 | 585.00 | 585.00 | 575.00 | 575.00 | -0.73% | 6 |
| Jan 29, 2026 | 585.60 | 585.60 | 585.60 | 579.20 | 579.20 | 1.19% | 1 |
| Jan 28, 2026 | 570.60 | 570.60 | 568.20 | 572.40 | 572.40 | 2.91% | 11 |
| Jan 27, 2026 | 556.20 | 557.20 | 556.20 | 556.20 | 556.20 | -0.47% | 7 |
| Jan 26, 2026 | 567.00 | 567.00 | 556.60 | 558.80 | 558.80 | -2.58% | 10 |
| Jan 23, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 1.34% | - |
| Jan 22, 2026 | 565.60 | 569.80 | 565.60 | 566.00 | 566.00 | 0.18% | 15 |
| Jan 21, 2026 | 566.00 | 566.00 | 562.40 | 565.00 | 565.00 | 0.07% | 4 |
| Jan 20, 2026 | 563.80 | 563.80 | 563.80 | 564.60 | 564.60 | -0.35% | 8 |
| Jan 19, 2026 | 577.40 | 577.40 | 569.00 | 566.60 | 566.60 | -0.91% | 49 |
| Jan 16, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 571.80 | 2.84% | - |
| Jan 15, 2026 | 546.60 | 546.60 | 546.60 | 556.00 | 556.00 | 0.32% | 5 |
| Jan 14, 2026 | 540.80 | 540.80 | 540.80 | 554.20 | 554.20 | 1.46% | 3 |
| Jan 13, 2026 | 542.00 | 542.00 | 542.00 | 546.20 | 546.20 | 1.30% | 1 |
| Jan 12, 2026 | 538.20 | 542.20 | 533.00 | 539.20 | 539.20 | 1.58% | 23 |
| Jan 9, 2026 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | 2.71% | - |
| Jan 8, 2026 | 531.20 | 547.20 | 517.80 | 516.80 | 516.80 | -1.79% | 66 |
| Jan 7, 2026 | 520.80 | 520.80 | 520.80 | 526.20 | 526.20 | 0.53% | 1 |
| Jan 6, 2026 | 517.60 | 524.40 | 517.60 | 523.40 | 523.40 | 2.23% | 18 |
| Jan 5, 2026 | 515.60 | 515.60 | 515.60 | 512.00 | 512.00 | 3.77% | 2 |
| Jan 2, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | 0.41% | - |
| Dec 30, 2025 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | -0.20% | - |
| Dec 29, 2025 | 491.10 | 491.10 | 491.10 | 492.40 | 492.40 | 0.26% | 2 |
| Dec 23, 2025 | 496.90 | 496.90 | 496.90 | 491.10 | 491.10 | 0.02% | 3 |
| Dec 22, 2025 | 486.90 | 486.90 | 486.90 | 491.00 | 491.00 | 1.17% | 2 |
| Dec 19, 2025 | 481.90 | 481.90 | 477.60 | 485.30 | 485.30 | 0.87% | 11 |
| Dec 18, 2025 | 479.80 | 479.80 | 479.80 | 481.10 | 481.10 | -1.01% | 15 |