Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 479.40
+5.30 (1.12%)
Last updated: May 28, 2026, 11:43 AM CET
BIT:1NOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 480.10 | 480.10 | 480.10 | 474.10 | 474.10 | -0.38% | 3 |
| May 26, 2026 | 478.30 | 480.30 | 478.30 | 475.90 | 475.90 | -0.48% | 30 |
| May 25, 2026 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | 0.50% | - |
| May 22, 2026 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | -0.61% | - |
| May 21, 2026 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | 0.86% | - |
| May 20, 2026 | 476.30 | 476.30 | 472.80 | 474.60 | 474.60 | -0.08% | 10 |
| May 19, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 1.34% | - |
| May 18, 2026 | 463.80 | 464.80 | 463.80 | 468.70 | 468.70 | -0.02% | 10 |
| May 15, 2026 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | -0.64% | - |
| May 14, 2026 | 470.10 | 470.10 | 470.10 | 471.80 | 471.80 | 0.25% | 11 |
| May 13, 2026 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | -0.15% | - |
| May 12, 2026 | 469.90 | 469.90 | 469.90 | 471.30 | 471.30 | 0.62% | 8 |
| May 11, 2026 | 466.00 | 468.60 | 464.00 | 468.40 | 468.40 | 0.54% | 63 |
| May 8, 2026 | 472.40 | 472.40 | 468.00 | 465.90 | 465.90 | -0.81% | 9 |
| May 7, 2026 | 471.70 | 471.70 | 471.60 | 469.70 | 469.70 | -0.82% | 15 |
| May 6, 2026 | 474.20 | 475.30 | 469.50 | 473.60 | 473.60 | -0.94% | 52 |
| May 5, 2026 | 489.00 | 489.30 | 489.00 | 478.10 | 478.10 | -2.39% | 9 |
| May 4, 2026 | 488.20 | 490.90 | 487.20 | 489.80 | 489.80 | -0.16% | 12 |
| Apr 30, 2026 | 493.70 | 493.70 | 493.70 | 490.60 | 490.60 | 0.62% | 1 |
| Apr 29, 2026 | 486.30 | 486.30 | 486.30 | 487.60 | 487.60 | -0.59% | 3 |
| Apr 28, 2026 | 495.80 | 495.80 | 495.70 | 490.50 | 490.50 | -0.51% | 17 |
| Apr 27, 2026 | 487.20 | 496.20 | 487.20 | 493.00 | 493.00 | 0.92% | 4 |
| Apr 24, 2026 | 505.00 | 505.00 | 487.20 | 488.50 | 488.50 | -3.42% | 30 |
| Apr 23, 2026 | 507.60 | 507.60 | 507.60 | 505.80 | 505.80 | -0.67% | 2 |
| Apr 22, 2026 | 519.80 | 525.20 | 508.00 | 509.20 | 509.20 | -2.82% | 26 |
| Apr 21, 2026 | 557.20 | 557.20 | 527.40 | 524.00 | 524.00 | -6.60% | 11 |
| Apr 20, 2026 | 572.40 | 572.40 | 561.80 | 561.00 | 561.00 | -1.27% | 37 |
| Apr 17, 2026 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | -1.04% | - |
| 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 |