Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 543.00
-9.40 (-1.70%)
Oct 10, 2025, 5:35 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 549.80 | 553.40 | 540.80 | 543.00 | 543.00 | -1.70% | 64 |
| Oct 9, 2025 | 549.60 | 564.00 | 549.60 | 552.40 | 552.40 | 1.40% | 301 |
| Oct 8, 2025 | 546.60 | 546.60 | 542.20 | 544.80 | 544.80 | 2.02% | 287 |
| Oct 7, 2025 | 529.60 | 538.60 | 529.60 | 534.00 | 534.00 | 1.44% | 186 |
| Oct 6, 2025 | 524.80 | 528.40 | 521.80 | 526.40 | 526.40 | 1.46% | 171 |
| Oct 3, 2025 | 518.40 | 519.40 | 517.60 | 518.80 | 518.80 | 0.31% | 91 |
| Oct 2, 2025 | 514.00 | 527.80 | 514.00 | 517.20 | 517.20 | -0.50% | 59 |
| Oct 1, 2025 | 517.80 | 521.20 | 514.80 | 519.80 | 519.80 | 1.64% | 115 |
| Sep 30, 2025 | 509.60 | 511.60 | 503.00 | 511.40 | 511.40 | 0.55% | 27 |
| Sep 29, 2025 | 509.80 | 514.60 | 506.80 | 508.60 | 508.60 | 0.51% | 174 |
| Sep 26, 2025 | 500.80 | 506.60 | 500.80 | 506.00 | 506.00 | 0.24% | 61 |
| Sep 25, 2025 | 501.00 | 504.80 | 499.80 | 504.80 | 504.80 | 0.92% | 20 |
| Sep 24, 2025 | 490.90 | 501.20 | 490.90 | 500.20 | 500.20 | 2.71% | 111 |
| Sep 23, 2025 | 489.20 | 493.00 | 487.00 | 487.00 | 487.00 | -0.41% | 16 |
| Sep 22, 2025 | 487.30 | 496.90 | 485.50 | 489.00 | 489.00 | 0.93% | 105 |
| Sep 19, 2025 | 489.20 | 489.90 | 483.00 | 484.50 | 484.50 | -0.27% | 225 |
| Sep 18, 2025 | 491.40 | 491.40 | 485.20 | 485.80 | 485.80 | -1.28% | 92 |
| Sep 17, 2025 | 491.00 | 492.10 | 491.00 | 492.10 | 492.10 | -0.14% | 2 |
| Sep 16, 2025 | 490.00 | 494.60 | 490.00 | 492.80 | 492.80 | 1.11% | 19 |
| Sep 15, 2025 | 490.70 | 499.40 | 487.40 | 487.40 | 487.40 | -1.54% | 100 |
| Sep 12, 2025 | 498.70 | 500.00 | 494.20 | 495.00 | 495.00 | -0.52% | 99 |
| Sep 11, 2025 | 497.40 | 497.90 | 495.80 | 497.60 | 497.60 | 0.85% | 5 |
| Sep 10, 2025 | 490.80 | 496.00 | 485.40 | 493.40 | 493.40 | 0.92% | 177 |
| Sep 9, 2025 | 489.90 | 493.00 | 488.90 | 488.90 | 488.90 | -0.79% | 90 |
| Sep 8, 2025 | 488.30 | 496.90 | 487.60 | 492.80 | 492.80 | 0.53% | 62 |
| Sep 5, 2025 | 499.60 | 499.80 | 490.20 | 490.20 | 490.20 | -1.47% | 12 |
| Sep 4, 2025 | 498.00 | 500.40 | 496.20 | 497.50 | 497.50 | 0.06% | 6 |
| Sep 3, 2025 | 509.00 | 509.00 | 497.20 | 497.20 | 497.20 | -1.86% | 22 |
| Sep 2, 2025 | 506.00 | 507.40 | 504.60 | 506.60 | 506.60 | -0.20% | 94 |
| Sep 1, 2025 | 505.60 | 515.40 | 505.60 | 507.60 | 505.62 | 0.95% | 87 |
| Aug 29, 2025 | 524.00 | 524.00 | 502.00 | 502.80 | 500.83 | 0.20% | 35 |
| Aug 28, 2025 | 500.80 | 501.80 | 500.80 | 501.80 | 499.84 | -1.22% | 30 |
| Aug 27, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 506.01 | -0.51% | - |
| Aug 26, 2025 | 488.10 | 510.60 | 488.10 | 510.60 | 508.60 | 0.99% | 48 |
| Aug 25, 2025 | 506.80 | 506.80 | 503.40 | 505.60 | 503.62 | -0.35% | 53 |
| Aug 22, 2025 | 515.00 | 516.00 | 507.40 | 507.40 | 505.42 | -1.28% | 43 |
| Aug 21, 2025 | 512.60 | 514.00 | 512.60 | 514.00 | 511.99 | 1.58% | 117 |
| Aug 20, 2025 | 501.00 | 506.00 | 499.40 | 506.00 | 504.02 | 0.52% | 40 |
| Aug 19, 2025 | 499.00 | 505.00 | 499.00 | 503.40 | 501.43 | -0.59% | 139 |
| Aug 18, 2025 | 502.00 | 506.40 | 502.00 | 506.40 | 504.42 | 1.56% | 8 |
| Aug 15, 2025 | 501.60 | 501.60 | 497.80 | 498.60 | 496.65 | -0.36% | 17 |
| Aug 14, 2025 | 493.00 | 500.40 | 493.00 | 500.40 | 498.44 | 1.30% | 26 |
| Aug 13, 2025 | 492.00 | 498.50 | 488.10 | 494.00 | 492.07 | -0.40% | 48 |
| Aug 12, 2025 | 498.50 | 498.50 | 496.00 | 496.00 | 494.06 | -0.60% | 105 |
| Aug 11, 2025 | 495.50 | 501.20 | 495.50 | 499.00 | 497.05 | -0.24% | 22 |
| Aug 8, 2025 | 504.80 | 505.40 | 500.20 | 500.20 | 498.24 | -0.12% | 83 |
| Aug 7, 2025 | 507.40 | 507.40 | 498.00 | 500.80 | 498.84 | -1.77% | 161 |
| Aug 6, 2025 | 510.40 | 515.00 | 507.40 | 509.80 | 507.81 | -0.12% | 431 |
| Aug 5, 2025 | 511.20 | 514.80 | 510.00 | 510.40 | 508.40 | 0.39% | 154 |
| Aug 4, 2025 | 510.00 | 535.00 | 506.60 | 508.40 | 506.42 | 1.48% | 213 |