Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 747.00
-5.90 (-0.78%)
At close: Mar 20, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 752.90 | 753.00 | 747.00 | 747.00 | 747.00 | -0.78% | 18 |
| Mar 19, 2026 | 838.00 | 838.00 | 752.00 | 752.90 | 752.90 | -0.66% | 41 |
| Mar 18, 2026 | 757.00 | 759.66 | 757.00 | 757.88 | 757.88 | 0.69% | 10 |
| Mar 17, 2026 | 768.11 | 768.11 | 747.39 | 752.69 | 752.69 | -2.11% | 35 |
| Mar 16, 2026 | 780.36 | 780.36 | 767.00 | 768.93 | 768.93 | -1.51% | 12 |
| Mar 13, 2026 | 780.35 | 782.13 | 771.57 | 780.73 | 780.73 | 1.05% | 27 |
| Mar 12, 2026 | 757.49 | 774.50 | 757.49 | 772.63 | 772.63 | 1.87% | 10 |
| Mar 11, 2026 | 766.09 | 766.09 | 754.48 | 758.44 | 758.44 | -0.01% | 81 |
| Mar 10, 2026 | 768.12 | 770.01 | 756.34 | 758.50 | 758.50 | -2.53% | 65 |
| Mar 9, 2026 | 796.01 | 800.90 | 778.15 | 778.15 | 778.15 | -1.94% | 146 |
| Mar 6, 2026 | 787.90 | 796.30 | 783.96 | 793.58 | 793.58 | 1.66% | 383 |
| Mar 5, 2026 | 790.79 | 792.37 | 774.20 | 780.65 | 780.65 | -0.53% | 56 |
| Mar 4, 2026 | 804.19 | 804.19 | 768.80 | 784.82 | 784.82 | -2.41% | 2,152 |
| Mar 3, 2026 | 868.00 | 868.00 | 791.00 | 804.19 | 804.19 | 1.92% | 110 |
| Mar 2, 2026 | 741.59 | 793.15 | 741.59 | 789.07 | 789.07 | 6.40% | 73 |
| Feb 27, 2026 | 743.09 | 743.09 | 741.59 | 741.59 | 741.59 | 1.20% | 72 |
| Feb 26, 2026 | 732.83 | 732.83 | 732.83 | 732.83 | 732.83 | 0.97% | 1 |
| Feb 25, 2026 | 750.58 | 750.58 | 716.25 | 725.77 | 725.77 | -3.88% | 106 |
| Feb 24, 2026 | 758.02 | 758.02 | 743.77 | 755.10 | 755.10 | 0.83% | 65 |
| Feb 23, 2026 | 748.00 | 753.45 | 748.00 | 748.88 | 748.88 | 0.03% | 9 |
| Feb 20, 2026 | 814.79 | 814.79 | 748.62 | 748.62 | 748.62 | -2.57% | 5 |
| Feb 19, 2026 | 752.80 | 768.52 | 752.80 | 768.38 | 766.75 | 2.07% | 23 |
| Feb 18, 2026 | 749.06 | 755.25 | 749.06 | 752.80 | 751.21 | 2.71% | 27 |
| Feb 13, 2026 | 732.74 | 732.96 | 732.74 | 732.96 | 731.41 | 1.91% | 9 |
| Feb 12, 2026 | 718.82 | 719.23 | 718.68 | 719.23 | 717.71 | 1.79% | 19 |
| Feb 11, 2026 | 706.59 | 706.59 | 706.59 | 706.59 | 705.10 | -1.42% | 3 |
| Feb 10, 2026 | 716.74 | 716.74 | 716.74 | 716.74 | 715.22 | -1.62% | 2 |
| Feb 9, 2026 | 742.88 | 742.88 | 728.52 | 728.52 | 726.98 | -1.24% | 17 |
| Feb 6, 2026 | 730.00 | 737.69 | 730.00 | 737.69 | 736.13 | 0.44% | 8 |
| Feb 5, 2026 | 722.63 | 734.44 | 722.63 | 734.44 | 732.89 | 1.17% | 4 |
| Feb 4, 2026 | 740.00 | 740.39 | 719.53 | 725.95 | 724.41 | -1.54% | 500 |
| Feb 3, 2026 | 726.48 | 737.33 | 724.68 | 737.33 | 735.77 | 1.92% | 2,313 |
| Feb 2, 2026 | 721.15 | 723.42 | 719.00 | 723.42 | 721.89 | 0.26% | 17 |
| Jan 30, 2026 | 724.67 | 724.67 | 721.56 | 721.56 | 720.03 | 0.42% | 4 |
| Jan 29, 2026 | 719.15 | 728.36 | 718.56 | 718.56 | 717.04 | 0.06% | 31 |
| Jan 28, 2026 | 697.05 | 720.00 | 697.05 | 718.16 | 716.64 | 1.32% | 67 |
| Jan 27, 2026 | 676.20 | 710.50 | 676.20 | 708.80 | 707.30 | 1.10% | 952 |
| Jan 26, 2026 | 715.01 | 715.01 | 701.11 | 701.11 | 699.63 | -1.74% | 14 |
| Jan 23, 2026 | 712.11 | 713.54 | 712.11 | 713.54 | 712.03 | 0.92% | 11 |
| Jan 22, 2026 | 708.78 | 709.29 | 706.42 | 707.03 | 705.53 | 0.58% | 10 |
| Jan 21, 2026 | 720.56 | 720.56 | 698.07 | 702.92 | 701.43 | -2.45% | 189 |
| Jan 20, 2026 | 720.67 | 720.67 | 720.56 | 720.56 | 719.04 | 0.08% | 8 |
| Jan 19, 2026 | 705.92 | 720.00 | 705.92 | 720.00 | 718.48 | 0.21% | 2 |
| Jan 16, 2026 | 713.26 | 720.10 | 713.26 | 718.50 | 716.98 | 2.39% | 110 |
| Jan 15, 2026 | 707.01 | 707.01 | 697.31 | 701.76 | 700.28 | -0.53% | 28 |
| Jan 14, 2026 | 689.89 | 705.51 | 689.89 | 705.51 | 704.02 | 5.21% | 218 |
| Jan 13, 2026 | 680.02 | 680.59 | 670.56 | 670.56 | 669.14 | -0.57% | 28 |
| Jan 12, 2026 | 673.20 | 676.70 | 672.97 | 674.41 | 672.98 | 6.44% | 32 |
| Jan 9, 2026 | 633.63 | 633.63 | 633.63 | 633.63 | 632.29 | - | 1 |
| Jan 8, 2026 | 671.20 | 671.20 | 633.63 | 633.63 | 632.29 | -0.91% | 1,576 |