Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 592.00
-7.99 (-1.33%)
At close: Nov 12, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -1.33% | 6 |
| Nov 11, 2025 | 597.00 | 599.99 | 597.00 | 599.99 | 599.99 | 1.09% | 28 |
| Nov 10, 2025 | 601.46 | 601.46 | 593.53 | 593.53 | 593.53 | -2.36% | 105 |
| Nov 7, 2025 | 604.00 | 614.36 | 604.00 | 607.89 | 607.89 | -1.23% | 5 |
| Nov 6, 2025 | 615.49 | 615.49 | 615.49 | 615.49 | 615.49 | 0.38% | 3 |
| Nov 5, 2025 | 615.26 | 615.26 | 613.14 | 613.14 | 613.14 | -1.60% | 4 |
| Nov 4, 2025 | 621.86 | 623.10 | 621.67 | 623.10 | 623.10 | 1.42% | 13 |
| Nov 3, 2025 | 614.54 | 614.54 | 614.36 | 614.36 | 614.36 | -1.74% | 2 |
| Oct 31, 2025 | 624.00 | 625.22 | 624.00 | 625.22 | 625.22 | -0.16% | 2 |
| Oct 30, 2025 | 626.22 | 626.22 | 626.22 | 626.22 | 626.22 | -0.02% | 1 |
| Oct 29, 2025 | 625.90 | 626.36 | 625.90 | 626.36 | 626.36 | -2.52% | 17 |
| Oct 27, 2025 | 646.46 | 646.46 | 642.52 | 642.52 | 642.52 | -0.85% | 2 |
| Oct 24, 2025 | 643.50 | 648.05 | 643.50 | 648.05 | 648.05 | -0.33% | 9 |
| Oct 23, 2025 | 650.22 | 650.22 | 650.22 | 650.22 | 650.22 | 0.95% | 3 |
| Oct 21, 2025 | 650.19 | 650.19 | 644.12 | 644.12 | 644.12 | -0.93% | 12 |
| Oct 20, 2025 | 650.19 | 650.19 | 650.19 | 650.19 | 650.19 | 1.00% | 1 |
| Oct 17, 2025 | 642.90 | 643.75 | 642.90 | 643.75 | 643.75 | -1.28% | 4 |
| Oct 16, 2025 | 653.40 | 653.40 | 652.08 | 652.08 | 652.08 | -2.27% | 8 |
| Oct 15, 2025 | 679.79 | 680.50 | 664.26 | 667.20 | 667.20 | -1.85% | 9 |
| Oct 13, 2025 | 681.03 | 681.03 | 676.89 | 679.77 | 679.77 | -1.78% | 5 |
| Oct 10, 2025 | 692.08 | 692.08 | 692.08 | 692.08 | 692.08 | 1.78% | 3 |
| Oct 9, 2025 | 683.40 | 687.85 | 680.00 | 680.00 | 680.00 | - | 4 |
| Oct 8, 2025 | 649.39 | 680.03 | 649.39 | 680.03 | 680.03 | 2.62% | 17 |
| Oct 7, 2025 | 668.19 | 668.19 | 662.64 | 662.64 | 662.64 | 1.33% | 7 |
| Oct 6, 2025 | 656.07 | 656.95 | 653.93 | 653.93 | 653.93 | 0.45% | 15 |
| Oct 3, 2025 | 650.98 | 650.98 | 650.98 | 650.98 | 650.98 | 0.87% | 21 |
| Oct 1, 2025 | 650.93 | 650.93 | 644.49 | 645.38 | 645.38 | 0.14% | 13 |
| Sep 30, 2025 | 644.49 | 644.49 | 644.49 | 644.49 | 644.49 | 2.30% | 6 |
| Sep 26, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.08% | 12 |
| Sep 25, 2025 | 629.52 | 629.52 | 629.52 | 629.52 | 629.52 | 0.88% | 2 |
| Sep 24, 2025 | 624.03 | 624.03 | 624.03 | 624.03 | 624.03 | 2.92% | 5 |
| Sep 23, 2025 | 608.78 | 608.78 | 606.34 | 606.34 | 606.34 | -1.78% | 2 |
| Sep 22, 2025 | 611.83 | 617.32 | 611.83 | 617.32 | 617.32 | 2.03% | 2 |
| Sep 19, 2025 | 609.40 | 609.40 | 605.06 | 605.06 | 605.06 | -0.71% | 102 |
| Sep 18, 2025 | 607.56 | 609.39 | 607.56 | 609.39 | 609.39 | -0.32% | 4 |
| Sep 15, 2025 | 608.84 | 611.32 | 608.84 | 611.32 | 611.32 | -1.29% | 6 |
| Sep 12, 2025 | 619.29 | 619.29 | 619.29 | 619.29 | 619.29 | -0.61% | 3 |
| Sep 11, 2025 | 623.07 | 623.07 | 623.07 | 623.07 | 623.07 | -0.89% | 1 |
| Sep 10, 2025 | 628.68 | 628.68 | 628.68 | 628.68 | 628.68 | 1.00% | 2 |
| Sep 9, 2025 | 614.00 | 626.83 | 614.00 | 622.44 | 622.44 | -0.50% | 5 |
| Sep 8, 2025 | 628.73 | 628.73 | 625.59 | 625.59 | 625.59 | - | 4 |
| Sep 5, 2025 | 625.58 | 625.58 | 625.58 | 625.58 | 625.58 | -1.36% | 5 |
| Sep 4, 2025 | 637.99 | 637.99 | 634.19 | 634.19 | 634.19 | -0.27% | 2 |
| Aug 28, 2025 | 635.91 | 635.91 | 635.91 | 635.91 | 634.20 | -0.04% | 1 |
| Aug 27, 2025 | 642.57 | 643.84 | 636.16 | 636.16 | 634.45 | -0.89% | 6 |
| Aug 26, 2025 | 641.87 | 641.87 | 641.87 | 641.87 | 640.14 | 1.00% | 3 |
| Aug 25, 2025 | 635.52 | 635.52 | 635.52 | 635.52 | 633.81 | -0.84% | 1 |
| Aug 22, 2025 | 648.05 | 648.05 | 640.90 | 640.90 | 639.17 | -1.10% | 6 |
| Aug 20, 2025 | 648.05 | 648.05 | 648.05 | 648.05 | 646.30 | 0.26% | 4 |
| Aug 19, 2025 | 641.98 | 646.40 | 641.98 | 646.40 | 644.66 | 1.83% | 2 |