Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 586.72
-1.93 (-0.33%)
At close: Dec 2, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 580.59 | 588.70 | 580.59 | 588.12 | 588.12 | 0.24% | 272 |
| Dec 2, 2025 | 586.72 | 586.72 | 586.72 | 586.72 | 586.72 | -0.33% | 4 |
| Dec 1, 2025 | 606.64 | 606.64 | 588.65 | 588.65 | 588.65 | -3.23% | 4 |
| Nov 27, 2025 | 608.31 | 608.31 | 608.31 | 608.31 | 606.64 | - | 1 |
| Nov 26, 2025 | 612.00 | 612.00 | 608.31 | 608.31 | 606.64 | -0.70% | 51 |
| Nov 25, 2025 | 616.92 | 616.92 | 612.57 | 612.57 | 610.89 | 1.10% | 6 |
| Nov 24, 2025 | 610.00 | 610.00 | 605.93 | 605.93 | 604.27 | -1.36% | 2 |
| Nov 21, 2025 | 614.27 | 614.27 | 614.27 | 614.27 | 612.59 | 1.87% | 3 |
| Nov 19, 2025 | 607.06 | 607.06 | 603.00 | 603.00 | 601.35 | -0.08% | 4 |
| Nov 18, 2025 | 603.48 | 603.48 | 603.48 | 603.48 | 601.83 | 1.67% | 2 |
| Nov 17, 2025 | 594.70 | 594.70 | 590.52 | 593.56 | 591.93 | -0.19% | 18 |
| Nov 14, 2025 | 595.08 | 595.08 | 590.40 | 594.70 | 593.07 | 0.59% | 9 |
| Nov 13, 2025 | 594.12 | 594.12 | 591.19 | 591.19 | 589.57 | -0.14% | 3 |
| Nov 12, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 590.38 | -1.33% | 6 |
| Nov 11, 2025 | 597.00 | 599.99 | 597.00 | 599.99 | 598.35 | 1.09% | 28 |
| Nov 10, 2025 | 601.46 | 601.46 | 593.53 | 593.53 | 591.90 | -2.36% | 105 |
| Nov 7, 2025 | 604.00 | 614.36 | 604.00 | 607.89 | 606.22 | -1.23% | 5 |
| Nov 6, 2025 | 615.49 | 615.49 | 615.49 | 615.49 | 613.80 | 0.38% | 3 |
| Nov 5, 2025 | 615.26 | 615.26 | 613.14 | 613.14 | 611.46 | -1.60% | 4 |
| Nov 4, 2025 | 621.86 | 623.10 | 621.67 | 623.10 | 621.39 | 1.42% | 13 |
| Nov 3, 2025 | 614.54 | 614.54 | 614.36 | 614.36 | 612.68 | -1.74% | 2 |
| Oct 31, 2025 | 624.00 | 625.22 | 624.00 | 625.22 | 623.51 | -0.16% | 2 |
| Oct 30, 2025 | 626.22 | 626.22 | 626.22 | 626.22 | 624.50 | -0.02% | 1 |
| Oct 29, 2025 | 625.90 | 626.36 | 625.90 | 626.36 | 624.64 | -2.52% | 17 |
| Oct 27, 2025 | 646.46 | 646.46 | 642.52 | 642.52 | 640.76 | -0.85% | 2 |
| Oct 24, 2025 | 643.50 | 648.05 | 643.50 | 648.05 | 646.27 | -0.33% | 9 |
| Oct 23, 2025 | 650.22 | 650.22 | 650.22 | 650.22 | 648.44 | 0.95% | 3 |
| Oct 21, 2025 | 650.19 | 650.19 | 644.12 | 644.12 | 642.35 | -0.93% | 12 |
| Oct 20, 2025 | 650.19 | 650.19 | 650.19 | 650.19 | 648.41 | 1.00% | 1 |
| Oct 17, 2025 | 642.90 | 643.75 | 642.90 | 643.75 | 641.99 | -1.28% | 4 |
| Oct 16, 2025 | 653.40 | 653.40 | 652.08 | 652.08 | 650.29 | -2.27% | 8 |
| Oct 15, 2025 | 679.79 | 680.50 | 664.26 | 667.20 | 665.37 | -1.85% | 9 |
| Oct 13, 2025 | 681.03 | 681.03 | 676.89 | 679.77 | 677.91 | -1.78% | 5 |
| Oct 10, 2025 | 692.08 | 692.08 | 692.08 | 692.08 | 690.18 | 1.78% | 3 |
| Oct 9, 2025 | 683.40 | 687.85 | 680.00 | 680.00 | 678.14 | - | 4 |
| Oct 8, 2025 | 649.39 | 680.03 | 649.39 | 680.03 | 678.17 | 2.62% | 17 |
| Oct 7, 2025 | 668.19 | 668.19 | 662.64 | 662.64 | 660.82 | 1.33% | 7 |
| Oct 6, 2025 | 656.07 | 656.95 | 653.93 | 653.93 | 652.14 | 0.45% | 15 |
| Oct 3, 2025 | 650.98 | 650.98 | 650.98 | 650.98 | 649.20 | 0.87% | 21 |
| Oct 1, 2025 | 650.93 | 650.93 | 644.49 | 645.38 | 643.61 | 0.14% | 13 |
| Sep 30, 2025 | 644.49 | 644.49 | 644.49 | 644.49 | 642.72 | 2.30% | 6 |
| Sep 26, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 628.27 | 0.08% | 12 |
| Sep 25, 2025 | 629.52 | 629.52 | 629.52 | 629.52 | 627.79 | 0.88% | 2 |
| Sep 24, 2025 | 624.03 | 624.03 | 624.03 | 624.03 | 622.32 | 2.92% | 5 |
| Sep 23, 2025 | 608.78 | 608.78 | 606.34 | 606.34 | 604.68 | -1.78% | 2 |
| Sep 22, 2025 | 611.83 | 617.32 | 611.83 | 617.32 | 615.63 | 2.03% | 2 |
| Sep 19, 2025 | 609.40 | 609.40 | 605.06 | 605.06 | 603.40 | -0.71% | 102 |
| Sep 18, 2025 | 607.56 | 609.39 | 607.56 | 609.39 | 607.72 | -0.32% | 4 |
| Sep 15, 2025 | 608.84 | 611.32 | 608.84 | 611.32 | 609.64 | -1.29% | 6 |
| Sep 12, 2025 | 619.29 | 619.29 | 619.29 | 619.29 | 617.59 | -0.61% | 3 |