Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 579.00
+3.80 (0.66%)
Feb 2, 2026, 5:29 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 585.60 | 585.60 | 574.20 | 575.20 | 575.20 | -1.00% | 34 |
| Jan 29, 2026 | 576.00 | 584.40 | 574.80 | 581.00 | 581.00 | 1.54% | 901 |
| Jan 28, 2026 | 569.80 | 572.20 | 558.00 | 572.20 | 572.20 | 2.66% | 25 |
| Jan 27, 2026 | 559.00 | 559.00 | 534.20 | 557.40 | 557.40 | -0.07% | 224 |
| Jan 26, 2026 | 570.40 | 571.20 | 557.80 | 557.80 | 557.80 | -2.75% | 244 |
| Jan 23, 2026 | 571.80 | 574.00 | 571.00 | 573.60 | 573.60 | 1.34% | 167 |
| Jan 22, 2026 | 567.40 | 569.00 | 564.20 | 566.00 | 566.00 | 0.57% | 81 |
| Jan 21, 2026 | 564.00 | 564.80 | 560.80 | 562.80 | 562.80 | -0.42% | 125 |
| Jan 20, 2026 | 568.20 | 574.00 | 564.80 | 565.20 | 565.20 | -1.70% | 69 |
| Jan 19, 2026 | 576.00 | 576.80 | 563.20 | 575.00 | 575.00 | 0.67% | 168 |
| Jan 16, 2026 | 567.60 | 571.20 | 564.20 | 571.20 | 571.20 | 2.66% | 130 |
| Jan 15, 2026 | 560.80 | 565.20 | 554.20 | 556.40 | 556.40 | 0.29% | 112 |
| Jan 14, 2026 | 540.60 | 555.00 | 535.00 | 554.80 | 554.80 | 1.61% | 194 |
| Jan 13, 2026 | 540.60 | 548.80 | 538.00 | 546.00 | 546.00 | 1.11% | 339 |
| Jan 12, 2026 | 535.00 | 543.80 | 533.40 | 540.00 | 540.00 | 1.93% | 369 |
| Jan 9, 2026 | 511.40 | 532.60 | 506.40 | 529.80 | 529.80 | 2.59% | 333 |
| Jan 8, 2026 | 528.40 | 545.80 | 515.00 | 516.40 | 516.40 | -1.79% | 1,222 |
| Jan 7, 2026 | 524.00 | 529.00 | 520.20 | 525.80 | 525.80 | 0.42% | 123 |
| Jan 6, 2026 | 520.00 | 529.00 | 520.00 | 523.60 | 523.60 | 2.51% | 251 |
| Jan 5, 2026 | 504.60 | 517.60 | 499.80 | 510.80 | 510.80 | 3.93% | 277 |
| Jan 2, 2026 | 483.10 | 492.30 | 483.10 | 491.50 | 491.50 | -0.18% | 107 |
| Dec 30, 2025 | 499.90 | 499.90 | 492.40 | 492.40 | 492.40 | - | 12 |
| Dec 29, 2025 | 492.60 | 494.40 | 490.30 | 492.40 | 492.40 | - | 35 |
| Dec 23, 2025 | 475.00 | 499.70 | 475.00 | 492.40 | 492.40 | 0.08% | 101 |
| Dec 22, 2025 | 484.70 | 492.00 | 484.70 | 492.00 | 492.00 | 1.53% | 46 |
| Dec 19, 2025 | 486.20 | 486.20 | 484.60 | 484.60 | 484.60 | 0.81% | 2 |
| Dec 18, 2025 | 479.10 | 481.00 | 479.10 | 480.70 | 480.70 | -0.99% | 20 |
| Dec 17, 2025 | 480.60 | 485.50 | 478.30 | 485.50 | 485.50 | 0.66% | 43 |
| Dec 16, 2025 | 487.40 | 491.90 | 482.30 | 482.30 | 482.30 | -0.39% | 85 |
| Dec 15, 2025 | 487.50 | 488.10 | 484.20 | 484.20 | 484.20 | 0.46% | 13 |
| Dec 12, 2025 | 475.30 | 482.80 | 475.20 | 482.00 | 482.00 | -0.06% | 93 |
| Dec 11, 2025 | 475.00 | 483.20 | 474.20 | 482.30 | 482.30 | 1.92% | 22 |
| Dec 10, 2025 | 471.60 | 473.20 | 471.60 | 473.20 | 473.20 | -0.84% | 55 |
| Dec 9, 2025 | 476.80 | 477.20 | 476.70 | 477.20 | 477.20 | 1.32% | 5 |
| Dec 8, 2025 | 470.30 | 471.20 | 470.30 | 471.00 | 471.00 | 0.30% | 79 |
| Dec 5, 2025 | 475.10 | 475.10 | 469.00 | 469.60 | 469.60 | -1.88% | 10 |
| Dec 4, 2025 | 475.90 | 478.60 | 472.70 | 478.60 | 478.60 | 1.53% | 43 |
| Dec 3, 2025 | 469.60 | 471.60 | 469.60 | 471.40 | 471.40 | -0.42% | 182 |
| Dec 2, 2025 | 470.80 | 473.40 | 470.00 | 473.40 | 473.40 | -1.19% | 73 |
| Dec 1, 2025 | 489.20 | 492.10 | 478.00 | 479.10 | 479.10 | -4.18% | 130 |
| Nov 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 498.01 | 2.15% | 25 |
| Nov 27, 2025 | 489.50 | 489.50 | 489.50 | 489.50 | 487.55 | -0.45% | - |
| Nov 26, 2025 | 492.00 | 492.50 | 491.70 | 491.70 | 489.74 | -0.59% | 34 |
| Nov 25, 2025 | 489.20 | 494.60 | 489.20 | 494.60 | 492.63 | 0.96% | 25 |
| Nov 24, 2025 | 489.00 | 491.20 | 485.60 | 489.90 | 487.95 | -0.79% | 158 |
| Nov 21, 2025 | 491.20 | 493.80 | 491.00 | 493.80 | 491.83 | 0.57% | 60 |
| Nov 20, 2025 | 488.70 | 494.50 | 488.70 | 491.00 | 489.04 | 0.29% | 91 |
| Nov 19, 2025 | 490.00 | 490.60 | 480.00 | 489.60 | 487.65 | -0.85% | 191 |
| Nov 18, 2025 | 482.30 | 493.80 | 482.30 | 493.80 | 491.83 | 2.75% | 153 |
| Nov 17, 2025 | 478.80 | 481.90 | 478.80 | 480.60 | 478.69 | -0.15% | 39 |