Northrop Grumman Corporation (BVMF:NOCG34)
Brazil · Delayed Price · Currency is BRL 701.76
-3.75 (-0.53%)
At close: Jan 15, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |