Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 504.40
+6.90 (1.39%)
At close: Aug 14, 2026
BIT:1NOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | 1.39% | - |
| Aug 13, 2026 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | -0.28% | - |
| Aug 12, 2026 | 497.60 | 504.60 | 496.60 | 498.90 | 498.90 | 0.38% | 33 |
| Aug 11, 2026 | 502.60 | 502.60 | 502.60 | 497.00 | 497.00 | -1.19% | 2 |
| Aug 10, 2026 | 497.30 | 503.40 | 497.30 | 503.00 | 503.00 | 3.01% | 3 |
| Aug 7, 2026 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | 0.04% | - |
| Aug 6, 2026 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | 2.18% | - |
| Aug 5, 2026 | 477.20 | 477.20 | 477.20 | 477.70 | 477.70 | - | 258 |
| Aug 4, 2026 | 478.50 | 478.50 | 472.70 | 477.70 | 477.70 | 0.46% | 12 |
| Aug 3, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | 1.84% | - |
| Jul 31, 2026 | 465.20 | 466.60 | 465.20 | 466.90 | 466.90 | 2.66% | 40 |
| Jul 30, 2026 | 465.50 | 470.90 | 461.50 | 454.80 | 454.80 | -4.77% | 270 |
| Jul 29, 2026 | 487.10 | 487.10 | 478.60 | 477.60 | 477.60 | -1.59% | 23 |
| Jul 28, 2026 | 493.50 | 496.00 | 493.40 | 485.30 | 485.30 | 0.87% | 536 |
| Jul 27, 2026 | 479.90 | 482.30 | 479.90 | 481.10 | 481.10 | 1.09% | 35 |
| Jul 24, 2026 | 472.40 | 479.90 | 467.30 | 475.90 | 475.90 | 0.30% | 33 |
| Jul 23, 2026 | 465.20 | 465.20 | 465.20 | 474.50 | 474.50 | 2.59% | 2 |
| Jul 22, 2026 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 4.05% | - |
| Jul 21, 2026 | 460.40 | 460.40 | 443.10 | 444.50 | 444.50 | -4.31% | 40 |
| Jul 20, 2026 | 460.00 | 460.80 | 460.00 | 464.50 | 464.50 | -0.36% | 6 |
| Jul 17, 2026 | 467.20 | 467.20 | 467.20 | 466.20 | 466.20 | 1.39% | 1 |
| Jul 16, 2026 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | -1.12% | - |
| Jul 15, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.92% | - |
| Jul 14, 2026 | 469.30 | 469.30 | 469.30 | 469.30 | 469.30 | -1.72% | - |
| Jul 13, 2026 | 472.50 | 472.50 | 472.50 | 477.50 | 477.50 | 1.92% | 1 |
| Jul 10, 2026 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | 0.77% | - |
| Jul 9, 2026 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | -2.68% | - |
| Jul 8, 2026 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | -0.23% | - |
| Jul 7, 2026 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.74% | - |
| Jul 6, 2026 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | -0.42% | - |
| Jul 3, 2026 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | 1.42% | - |
| Jul 2, 2026 | 455.20 | 470.40 | 455.20 | 470.60 | 470.60 | 3.00% | 3 |
| Jul 1, 2026 | 454.10 | 454.10 | 454.00 | 456.90 | 456.90 | 3.23% | 7 |
| Jun 30, 2026 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | 1.86% | - |
| Jun 29, 2026 | 442.60 | 442.60 | 434.10 | 434.50 | 434.50 | -1.83% | 87 |
| Jun 26, 2026 | 440.90 | 440.90 | 440.90 | 442.60 | 442.60 | -0.54% | 1 |
| Jun 25, 2026 | 441.00 | 444.10 | 441.00 | 445.00 | 445.00 | -0.34% | 6 |
| Jun 24, 2026 | 453.60 | 453.60 | 453.60 | 446.50 | 446.50 | -1.13% | 4 |
| Jun 23, 2026 | 444.40 | 444.40 | 444.40 | 451.60 | 451.60 | 1.80% | 10 |
| Jun 22, 2026 | 456.70 | 456.70 | 456.70 | 443.60 | 443.60 | -3.19% | 2 |
| Jun 19, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | 1.33% | - |
| Jun 18, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | -5.83% | - |
| Jun 17, 2026 | 475.10 | 475.10 | 475.10 | 480.20 | 480.20 | 1.22% | 1 |
| Jun 16, 2026 | 470.80 | 470.80 | 470.80 | 474.40 | 474.40 | 2.02% | 1 |
| Jun 15, 2026 | 470.00 | 470.00 | 468.80 | 465.00 | 465.00 | -2.31% | 11 |
| Jun 12, 2026 | 478.00 | 479.90 | 478.00 | 476.00 | 476.00 | -1.00% | 503 |
| Jun 11, 2026 | 473.00 | 473.00 | 473.00 | 480.80 | 480.80 | 1.80% | 10 |
| Jun 10, 2026 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | 0.75% | - |
| Jun 9, 2026 | 463.40 | 470.10 | 463.40 | 468.80 | 468.80 | 0.75% | 15 |
| Jun 8, 2026 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | -1.88% | - |