Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 484.10
-0.90 (-0.19%)
Last updated: Sep 19, 2025, 3:35 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 513.20 | 513.20 | 513.20 | 507.20 | 505.21 | -1.05% | 2 |
| Aug 21, 2025 | 510.59 | 510.59 | 510.59 | 512.60 | 510.59 | 1.26% | - |
| Aug 20, 2025 | 504.20 | 504.20 | 503.60 | 506.20 | 504.21 | 0.68% | 18 |
| Aug 19, 2025 | 509.40 | 509.40 | 499.00 | 502.80 | 500.83 | -0.87% | 5 |
| Aug 18, 2025 | 499.60 | 499.60 | 499.60 | 507.20 | 505.21 | 1.44% | 10 |
| Aug 14, 2025 | 490.80 | 496.00 | 490.80 | 500.00 | 498.04 | 1.32% | 23 |
| Aug 13, 2025 | 499.10 | 499.10 | 495.90 | 493.50 | 491.56 | -0.52% | 4 |
| Aug 12, 2025 | 496.60 | 496.60 | 496.60 | 496.10 | 494.15 | -0.70% | 2 |
| Aug 11, 2025 | 499.10 | 499.10 | 473.60 | 499.60 | 497.64 | -0.20% | 52 |
| Aug 8, 2025 | 499.20 | 505.00 | 499.20 | 500.60 | 498.63 | -0.08% | 6 |
| Aug 7, 2025 | 499.50 | 499.50 | 499.50 | 501.00 | 499.03 | -1.69% | 4 |
| Aug 6, 2025 | 506.20 | 513.80 | 506.20 | 509.60 | 507.60 | -0.16% | 22 |
| Aug 5, 2025 | 514.00 | 515.00 | 514.00 | 510.40 | 508.40 | 0.43% | 12 |
| Aug 4, 2025 | 452.10 | 510.40 | 452.10 | 508.20 | 506.20 | 1.36% | 19 |
| Aug 1, 2025 | 502.00 | 502.00 | 501.60 | 501.40 | 499.43 | -0.04% | 16 |
| Jul 31, 2025 | 499.63 | 499.63 | 499.63 | 501.60 | 499.63 | 0.62% | - |
| Jul 30, 2025 | 496.54 | 496.54 | 496.54 | 498.50 | 496.54 | 0.71% | - |
| Jul 29, 2025 | 496.90 | 496.90 | 494.70 | 495.00 | 493.06 | 1.50% | 47 |
| Jul 28, 2025 | 491.10 | 491.10 | 489.20 | 487.70 | 485.78 | 1.22% | 7 |
| Jul 25, 2025 | 485.50 | 490.00 | 480.70 | 481.80 | 479.91 | -0.76% | 36 |
| Jul 24, 2025 | 480.20 | 489.00 | 480.20 | 485.50 | 483.59 | 2.08% | 14 |
| Jul 23, 2025 | 477.80 | 480.70 | 477.80 | 475.60 | 473.73 | 0.06% | 7 |
| Jul 22, 2025 | 455.10 | 482.50 | 455.10 | 475.30 | 473.43 | 6.40% | 74 |
| Jul 21, 2025 | 445.00 | 445.00 | 445.00 | 446.70 | 444.95 | -0.60% | 3 |
| Jul 18, 2025 | 443.50 | 447.70 | 443.50 | 449.40 | 447.64 | -0.29% | 7 |
| Jul 17, 2025 | 451.90 | 451.90 | 451.50 | 450.70 | 448.93 | 2.22% | 29 |
| Jul 16, 2025 | 439.17 | 439.17 | 439.17 | 440.90 | 439.17 | -1.25% | - |
| Jul 15, 2025 | 444.75 | 444.75 | 444.75 | 446.50 | 444.75 | 0.22% | - |
| Jul 14, 2025 | 443.80 | 443.80 | 443.80 | 445.50 | 443.75 | 2.06% | 1 |
| Jul 11, 2025 | 434.79 | 434.79 | 434.79 | 436.50 | 434.79 | -0.23% | - |