Northrop Grumman Corporation (BIT:1NOC)
Italy · Delayed Price · Currency is EUR 475.30
-2.00 (-0.42%)
At close: Jul 6, 2026
BIT:1NOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | 3.49% | - |
| Jun 4, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | -0.72% | - |
| Jun 3, 2026 | 462.50 | 463.10 | 459.00 | 461.50 | 461.50 | 0.24% | 34 |
| Jun 2, 2026 | 460.40 | 460.40 | 460.40 | 460.40 | 460.40 | -1.37% | - |
| Jun 1, 2026 | 483.20 | 483.30 | 474.50 | 466.80 | 466.80 | -1.60% | 32 |
| May 29, 2026 | 484.90 | 484.90 | 484.90 | 474.40 | 474.40 | -0.75% | 2 |
| May 28, 2026 | 480.60 | 480.60 | 479.40 | 478.00 | 478.00 | 0.82% | 10 |
| 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 |