Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 490.40
-10.20 (-2.04%)
Nov 7, 2025, 5:35 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 498.60 | 498.60 | 490.40 | 490.40 | 490.40 | -2.04% | 9 |
| Nov 6, 2025 | 495.00 | 500.60 | 494.40 | 500.60 | 500.60 | 0.14% | 30 |
| Nov 5, 2025 | 500.60 | 504.60 | 498.00 | 499.90 | 499.90 | -0.34% | 450 |
| Nov 4, 2025 | 499.60 | 501.60 | 498.40 | 501.60 | 501.60 | 0.24% | 23 |
| Nov 3, 2025 | 505.00 | 505.80 | 500.40 | 500.40 | 500.40 | -0.56% | 53 |
| Oct 31, 2025 | 499.90 | 503.20 | 499.60 | 503.20 | 503.20 | -0.98% | 16 |
| Oct 30, 2025 | 504.00 | 510.40 | 504.00 | 508.20 | 508.20 | 0.12% | 69 |
| Oct 29, 2025 | 509.80 | 510.00 | 507.60 | 507.60 | 507.60 | -0.78% | 44 |
| Oct 28, 2025 | 514.80 | 514.80 | 509.40 | 511.60 | 511.60 | -0.16% | 20 |
| Oct 27, 2025 | 521.00 | 524.80 | 512.40 | 512.40 | 512.40 | -0.50% | 96 |
| Oct 24, 2025 | 519.60 | 522.00 | 515.00 | 515.00 | 515.00 | -1.90% | 34 |
| Oct 23, 2025 | 512.20 | 525.00 | 512.20 | 525.00 | 525.00 | 0.88% | 28 |
| Oct 22, 2025 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | 1.60% | - |
| Oct 21, 2025 | 523.20 | 525.80 | 498.50 | 512.20 | 512.20 | -0.12% | 178 |
| Oct 20, 2025 | 512.00 | 516.00 | 512.00 | 512.80 | 512.80 | 0.83% | 117 |
| Oct 17, 2025 | 509.60 | 512.80 | 499.40 | 508.60 | 508.60 | -1.89% | 55 |
| Oct 16, 2025 | 521.80 | 523.40 | 518.40 | 518.40 | 518.40 | -2.11% | 138 |
| Oct 15, 2025 | 538.20 | 539.00 | 529.60 | 529.60 | 529.60 | -1.49% | 108 |
| Oct 14, 2025 | 530.00 | 538.00 | 530.00 | 537.60 | 537.60 | 0.07% | 21 |
| Oct 13, 2025 | 535.80 | 540.40 | 534.60 | 537.20 | 537.20 | -1.07% | 144 |
| 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 |