Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 737.69
+3.25 (0.44%)
At close: Feb 6, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 730.00 | 737.69 | 730.00 | 737.69 | 737.69 | 0.44% | 8 |
| Feb 5, 2026 | 722.63 | 734.44 | 722.63 | 734.44 | 734.44 | 1.17% | 4 |
| Feb 4, 2026 | 740.00 | 740.39 | 719.53 | 725.95 | 725.95 | -1.54% | 500 |
| Feb 3, 2026 | 726.48 | 737.33 | 724.68 | 737.33 | 737.33 | 1.92% | 2,313 |
| Feb 2, 2026 | 721.15 | 723.42 | 719.00 | 723.42 | 723.42 | 0.26% | 17 |
| Jan 30, 2026 | 724.67 | 724.67 | 721.56 | 721.56 | 721.56 | 0.42% | 4 |
| Jan 29, 2026 | 719.15 | 728.36 | 718.56 | 718.56 | 718.56 | 0.06% | 31 |
| Jan 28, 2026 | 697.05 | 720.00 | 697.05 | 718.16 | 718.16 | 1.32% | 67 |
| Jan 27, 2026 | 676.20 | 710.50 | 676.20 | 708.80 | 708.80 | 1.10% | 952 |
| Jan 26, 2026 | 715.01 | 715.01 | 701.11 | 701.11 | 701.11 | -1.74% | 14 |
| Jan 23, 2026 | 712.11 | 713.54 | 712.11 | 713.54 | 713.54 | 0.92% | 11 |
| Jan 22, 2026 | 708.78 | 709.29 | 706.42 | 707.03 | 707.03 | 0.58% | 10 |
| Jan 21, 2026 | 720.56 | 720.56 | 698.07 | 702.92 | 702.92 | -2.45% | 189 |
| Jan 20, 2026 | 720.67 | 720.67 | 720.56 | 720.56 | 720.56 | 0.08% | 8 |
| Jan 19, 2026 | 705.92 | 720.00 | 705.92 | 720.00 | 720.00 | 0.21% | 2 |
| Jan 16, 2026 | 713.26 | 720.10 | 713.26 | 718.50 | 718.50 | 2.39% | 110 |
| Jan 15, 2026 | 707.01 | 707.01 | 697.31 | 701.76 | 701.76 | -0.53% | 28 |
| Jan 14, 2026 | 689.89 | 705.51 | 689.89 | 705.51 | 705.51 | 5.21% | 218 |
| Jan 13, 2026 | 680.02 | 680.59 | 670.56 | 670.56 | 670.56 | -0.57% | 28 |
| Jan 12, 2026 | 673.20 | 676.70 | 672.97 | 674.41 | 674.41 | 6.44% | 32 |
| Jan 9, 2026 | 633.63 | 633.63 | 633.63 | 633.63 | 633.63 | - | 1 |
| Jan 8, 2026 | 671.20 | 671.20 | 633.63 | 633.63 | 633.63 | -0.91% | 1,576 |
| Jan 7, 2026 | 664.68 | 664.68 | 639.48 | 639.48 | 639.48 | -2.39% | 5 |
| Jan 6, 2026 | 643.49 | 663.57 | 643.49 | 655.16 | 655.16 | -0.22% | 21 |
| Jan 5, 2026 | 645.12 | 656.63 | 638.39 | 656.63 | 656.63 | 3.73% | 7 |
| Jan 2, 2026 | 620.54 | 633.00 | 620.54 | 633.00 | 633.00 | -0.60% | 7 |
| Dec 30, 2025 | 636.80 | 636.80 | 636.80 | 636.80 | 636.80 | -1.39% | 2 |
| Dec 29, 2025 | 647.41 | 647.41 | 645.78 | 645.78 | 645.78 | 0.10% | 2 |
| Dec 26, 2025 | 645.11 | 645.11 | 645.11 | 645.11 | 645.11 | 0.48% | 2 |
| Dec 23, 2025 | 646.50 | 646.50 | 642.03 | 642.03 | 642.03 | -1.16% | 3 |
| Dec 22, 2025 | 642.80 | 649.55 | 642.80 | 649.55 | 649.55 | 3.22% | 14 |
| Dec 19, 2025 | 617.48 | 629.28 | 617.48 | 629.28 | 629.28 | 1.65% | 13 |
| Dec 18, 2025 | 622.09 | 622.09 | 619.08 | 619.08 | 619.08 | -0.67% | 7 |
| Dec 17, 2025 | 623.28 | 623.28 | 623.28 | 623.28 | 623.28 | 0.59% | 1 |
| Dec 16, 2025 | 621.20 | 621.20 | 619.60 | 619.60 | 619.60 | -0.28% | 3 |
| Dec 15, 2025 | 617.86 | 621.37 | 617.86 | 621.37 | 621.37 | 0.57% | 3 |
| Dec 12, 2025 | 617.86 | 617.86 | 617.86 | 617.86 | 617.86 | 2.11% | 1 |
| Dec 10, 2025 | 605.07 | 605.07 | 605.07 | 605.07 | 605.07 | 0.74% | 6 |
| Dec 9, 2025 | 602.07 | 602.07 | 600.60 | 600.60 | 600.60 | -0.06% | 6 |
| Dec 8, 2025 | 600.99 | 600.99 | 600.99 | 600.99 | 600.99 | 0.66% | 1 |
| Dec 5, 2025 | 592.51 | 597.03 | 592.51 | 597.03 | 597.03 | 1.51% | 56 |
| 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 |