Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 447.50
-4.30 (-0.95%)
At close: Sep 25, 2026
BIT:1NOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | -0.42% | - |
| Sep 23, 2026 | 448.00 | 448.00 | 448.00 | 453.70 | 453.70 | 1.27% | 2 |
| Sep 22, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -1.95% | - |
| Sep 21, 2026 | 456.90 | 456.90 | 456.90 | 456.90 | 456.90 | 0.53% | - |
| Sep 18, 2026 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | 0.38% | - |
| Sep 17, 2026 | 452.80 | 452.80 | 452.80 | 452.80 | 452.80 | -2.14% | - |
| Sep 16, 2026 | 462.70 | 462.70 | 462.70 | 462.70 | 462.70 | 1.29% | - |
| Sep 15, 2026 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | -0.44% | - |
| Sep 14, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | 2.75% | - |
| Sep 11, 2026 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | -0.07% | - |
| Sep 10, 2026 | 448.00 | 448.00 | 448.00 | 446.80 | 446.80 | 0.09% | 3 |
| Sep 9, 2026 | 452.70 | 452.70 | 452.20 | 446.40 | 446.40 | 0.38% | 7 |
| Sep 8, 2026 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | -6.91% | - |
| Sep 7, 2026 | 438.60 | 438.60 | 438.60 | 477.70 | 477.70 | 6.87% | 2 |
| Sep 4, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -1.39% | - |
| Sep 3, 2026 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | -0.31% | - |
| Sep 2, 2026 | 467.10 | 467.10 | 467.10 | 454.70 | 454.70 | -1.52% | 3 |
| Sep 1, 2026 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | -0.30% | - |
| Aug 31, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -0.73% | - |
| Aug 28, 2026 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | -0.12% | - |
| Aug 27, 2026 | 469.20 | 469.20 | 469.20 | 469.20 | 467.08 | -0.87% | - |
| Aug 26, 2026 | 468.00 | 468.20 | 468.00 | 473.30 | 471.16 | 1.72% | 6 |
| Aug 25, 2026 | 463.80 | 463.80 | 463.80 | 465.30 | 463.20 | -1.04% | 7 |
| Aug 24, 2026 | 472.00 | 472.00 | 472.00 | 470.20 | 468.08 | -0.63% | 1 |
| Aug 21, 2026 | 479.40 | 479.40 | 479.40 | 473.20 | 471.06 | -4.62% | 15 |
| Aug 20, 2026 | 500.40 | 500.80 | 500.40 | 496.10 | 493.86 | -1.53% | 3 |
| Aug 19, 2026 | 503.60 | 503.60 | 503.60 | 503.80 | 501.52 | -1.06% | 1 |
| Aug 18, 2026 | 494.40 | 508.40 | 494.10 | 509.20 | 506.90 | 2.09% | 16 |
| Aug 17, 2026 | 505.20 | 505.20 | 500.60 | 498.80 | 496.55 | -1.11% | 13 |
| Aug 14, 2026 | 504.40 | 504.40 | 504.40 | 504.40 | 502.12 | 1.39% | - |
| Aug 13, 2026 | 497.50 | 497.50 | 497.50 | 497.50 | 495.25 | -0.28% | - |
| Aug 12, 2026 | 497.60 | 504.60 | 496.60 | 498.90 | 496.65 | 0.38% | 33 |
| Aug 11, 2026 | 502.60 | 502.60 | 502.60 | 497.00 | 494.75 | -1.19% | 2 |
| Aug 10, 2026 | 497.30 | 503.40 | 497.30 | 503.00 | 500.73 | 3.01% | 3 |
| Aug 7, 2026 | 488.30 | 488.30 | 488.30 | 488.30 | 486.09 | 0.04% | - |
| Aug 6, 2026 | 488.10 | 488.10 | 488.10 | 488.10 | 485.89 | 2.18% | - |
| Aug 5, 2026 | 477.20 | 477.20 | 477.20 | 477.70 | 475.54 | - | 258 |
| Aug 4, 2026 | 478.50 | 478.50 | 472.70 | 477.70 | 475.54 | 0.46% | 12 |
| Aug 3, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | 473.35 | 1.84% | - |
| Jul 31, 2026 | 465.20 | 466.60 | 465.20 | 466.90 | 464.79 | 2.66% | 40 |
| Jul 30, 2026 | 465.50 | 470.90 | 461.50 | 454.80 | 452.74 | -4.77% | 270 |
| Jul 29, 2026 | 487.10 | 487.10 | 478.60 | 477.60 | 475.44 | -1.59% | 23 |
| Jul 28, 2026 | 493.50 | 496.00 | 493.40 | 485.30 | 483.11 | 0.87% | 536 |
| Jul 27, 2026 | 479.90 | 482.30 | 479.90 | 481.10 | 478.93 | 1.09% | 35 |
| Jul 24, 2026 | 472.40 | 479.90 | 467.30 | 475.90 | 473.75 | 0.30% | 33 |
| Jul 23, 2026 | 465.20 | 465.20 | 465.20 | 474.50 | 472.36 | 2.59% | 2 |
| Jul 22, 2026 | 462.50 | 462.50 | 462.50 | 462.50 | 460.41 | 4.05% | - |
| Jul 21, 2026 | 460.40 | 460.40 | 443.10 | 444.50 | 442.49 | -4.31% | 40 |
| Jul 20, 2026 | 460.00 | 460.80 | 460.00 | 464.50 | 462.40 | -0.36% | 6 |
| Jul 17, 2026 | 467.20 | 467.20 | 467.20 | 466.20 | 464.09 | 1.39% | 1 |