Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 574.20
-1.00 (-0.17%)
At close: Apr 16, 2026
BIT:1NOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 566.40 | 573.20 | 566.40 | 574.20 | 574.20 | -0.17% | 5 |
| Apr 15, 2026 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | -0.28% | - |
| Apr 14, 2026 | 574.60 | 574.60 | 574.60 | 576.80 | 576.80 | -0.59% | 1 |
| Apr 13, 2026 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | 0.28% | - |
| Apr 10, 2026 | 590.00 | 590.00 | 569.40 | 578.60 | 578.60 | -2.33% | 11 |
| Apr 9, 2026 | 579.60 | 592.00 | 579.60 | 592.40 | 592.40 | 0.68% | 13 |
| Apr 8, 2026 | 588.40 | 588.40 | 588.40 | 588.40 | 588.40 | -1.54% | - |
| Apr 7, 2026 | 606.60 | 606.60 | 595.60 | 597.60 | 597.60 | -2.42% | 4 |
| Apr 2, 2026 | 609.00 | 609.00 | 609.00 | 612.40 | 612.40 | 2.00% | 5 |
| Apr 1, 2026 | 602.00 | 602.00 | 602.00 | 600.40 | 600.40 | 2.11% | 1 |
| Mar 31, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -0.51% | - |
| Mar 30, 2026 | 592.60 | 592.60 | 592.60 | 591.00 | 591.00 | -0.71% | 2 |
| Mar 27, 2026 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | -0.50% | - |
| Mar 26, 2026 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 0.57% | - |
| Mar 25, 2026 | 598.80 | 598.80 | 587.60 | 594.80 | 594.80 | 0.78% | 52 |
| Mar 24, 2026 | 584.40 | 587.40 | 584.40 | 590.20 | 590.20 | -2.06% | 11 |
| Mar 23, 2026 | 607.00 | 611.40 | 602.20 | 602.60 | 602.60 | -1.95% | 35 |
| Mar 20, 2026 | 614.60 | 614.60 | 614.60 | 614.60 | 614.60 | -0.97% | - |
| Mar 19, 2026 | 626.60 | 626.60 | 626.60 | 620.60 | 620.60 | -1.65% | 20 |
| Mar 18, 2026 | 632.40 | 632.40 | 632.40 | 631.00 | 631.00 | 0.70% | 8 |
| Mar 17, 2026 | 649.40 | 649.40 | 649.40 | 626.60 | 626.60 | -1.38% | 1 |
| Mar 16, 2026 | 651.00 | 651.20 | 635.40 | 635.40 | 635.40 | -1.55% | 41 |
| Mar 13, 2026 | 647.40 | 647.40 | 641.60 | 645.40 | 645.40 | 0.40% | 21 |
| Mar 12, 2026 | 632.40 | 641.80 | 631.40 | 642.80 | 642.80 | 1.04% | 31 |
| Mar 11, 2026 | 633.00 | 633.00 | 633.00 | 636.20 | 636.20 | 0.51% | 2 |
| Mar 10, 2026 | 637.00 | 637.00 | 633.20 | 633.00 | 633.00 | -2.68% | 150 |
| Mar 9, 2026 | 663.80 | 671.40 | 650.00 | 650.40 | 650.40 | 1.28% | 131 |
| Mar 6, 2026 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | 0.28% | 2 |
| Mar 5, 2026 | 650.20 | 650.20 | 640.00 | 640.40 | 640.40 | -0.40% | 67 |
| 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% | - |