Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 476.90
-15.91 (-3.23%)
At close: Dec 1, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 489.50 | 489.50 | 476.90 | 476.90 | 476.90 | -3.62% | 65 |
| Nov 28, 2025 | 493.00 | 494.80 | 493.00 | 494.80 | 492.81 | 1.52% | 2 |
| Nov 27, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 485.44 | -0.61% | - |
| Nov 26, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 488.43 | 0.35% | - |
| Nov 25, 2025 | 489.60 | 489.60 | 488.70 | 488.70 | 486.73 | 0.29% | 30 |
| Nov 24, 2025 | 490.60 | 490.90 | 487.30 | 487.30 | 485.34 | -1.77% | 15 |
| Nov 21, 2025 | 490.10 | 496.10 | 490.10 | 496.10 | 494.10 | 1.12% | 5 |
| Nov 20, 2025 | 492.10 | 492.10 | 490.60 | 490.60 | 488.62 | 0.39% | 42 |
| Nov 19, 2025 | 487.10 | 488.70 | 487.10 | 488.70 | 486.73 | 1.01% | 182 |
| Nov 18, 2025 | 483.80 | 483.80 | 483.80 | 483.80 | 481.85 | 1.02% | - |
| Nov 17, 2025 | 479.50 | 479.50 | 478.90 | 478.90 | 476.97 | 0.50% | 4 |
| Nov 14, 2025 | 476.50 | 476.50 | 476.50 | 476.50 | 474.58 | -1.37% | - |
| Nov 13, 2025 | 480.50 | 483.90 | 480.50 | 483.10 | 481.15 | -0.19% | 3 |
| Nov 12, 2025 | 488.10 | 491.40 | 484.00 | 484.00 | 482.05 | -0.47% | 34 |
| Nov 11, 2025 | 486.30 | 486.30 | 486.30 | 486.30 | 484.34 | 0.29% | - |
| Nov 10, 2025 | 492.40 | 492.40 | 484.90 | 484.90 | 482.95 | -1.00% | 14 |
| Nov 7, 2025 | 496.20 | 496.20 | 489.80 | 489.80 | 487.83 | -1.57% | 34 |
| Nov 6, 2025 | 493.90 | 497.60 | 493.90 | 497.60 | 495.60 | -0.44% | 2 |
| Nov 5, 2025 | 501.60 | 504.20 | 499.80 | 499.80 | 497.79 | -0.20% | 20 |
| Nov 4, 2025 | 495.60 | 501.00 | 495.60 | 500.80 | 498.78 | 0.66% | 502 |
| Nov 3, 2025 | 504.40 | 505.40 | 497.50 | 497.50 | 495.50 | -1.87% | 31 |
| Oct 31, 2025 | 499.60 | 507.00 | 499.60 | 507.00 | 504.96 | 1.40% | 5 |
| Oct 30, 2025 | 503.20 | 505.60 | 500.00 | 500.00 | 497.99 | -1.03% | 60 |
| Oct 29, 2025 | 511.00 | 511.00 | 503.40 | 505.20 | 503.17 | -0.98% | 25 |
| Oct 28, 2025 | 510.60 | 510.60 | 510.20 | 510.20 | 508.15 | -0.47% | 25 |
| Oct 27, 2025 | 520.20 | 523.20 | 512.60 | 512.60 | 510.54 | -0.54% | 36 |
| Oct 24, 2025 | 520.40 | 520.40 | 515.40 | 515.40 | 513.32 | 0.31% | 28 |
| Oct 23, 2025 | 515.80 | 515.80 | 513.80 | 513.80 | 511.73 | -0.16% | 21 |
| Oct 22, 2025 | 514.60 | 514.60 | 514.60 | 514.60 | 512.53 | 0.27% | 20 |
| Oct 21, 2025 | 516.00 | 519.20 | 505.80 | 513.20 | 511.13 | -0.54% | 32 |
| Oct 20, 2025 | 512.60 | 517.00 | 512.60 | 516.00 | 513.92 | 0.19% | 97 |
| Oct 17, 2025 | 508.60 | 515.00 | 507.20 | 515.00 | 512.93 | 0.19% | 35 |
| Oct 16, 2025 | 525.60 | 525.60 | 514.00 | 514.00 | 511.93 | -1.83% | 119 |
| Oct 15, 2025 | 538.20 | 540.40 | 516.00 | 523.60 | 521.49 | -1.69% | 138 |
| Oct 14, 2025 | 532.60 | 532.60 | 532.60 | 532.60 | 530.46 | -1.26% | - |
| Oct 13, 2025 | 535.80 | 539.40 | 535.80 | 539.40 | 537.23 | -0.48% | 18 |
| Oct 10, 2025 | 546.40 | 552.00 | 542.00 | 542.00 | 539.82 | -1.67% | 58 |
| Oct 9, 2025 | 550.60 | 556.60 | 550.60 | 551.20 | 548.98 | 0.99% | 345 |
| Oct 8, 2025 | 534.60 | 546.00 | 534.60 | 545.80 | 543.60 | 2.29% | 184 |
| Oct 7, 2025 | 527.60 | 537.20 | 527.60 | 533.60 | 531.45 | 1.06% | 236 |
| Oct 6, 2025 | 520.60 | 528.00 | 520.60 | 528.00 | 525.87 | 1.62% | 39 |
| Oct 3, 2025 | 514.80 | 519.60 | 514.80 | 519.60 | 517.51 | 0.31% | 19 |
| Oct 2, 2025 | 517.20 | 518.00 | 515.80 | 518.00 | 515.91 | -0.19% | 45 |
| Oct 1, 2025 | 516.40 | 519.00 | 516.40 | 519.00 | 516.91 | 2.00% | 63 |
| Sep 30, 2025 | 507.40 | 515.00 | 505.80 | 508.80 | 506.75 | -0.12% | 258 |
| Sep 29, 2025 | 506.40 | 509.40 | 506.40 | 509.40 | 507.35 | 0.99% | 28 |
| Sep 26, 2025 | 499.90 | 504.40 | 499.90 | 504.40 | 502.37 | 0.98% | 8 |
| Sep 25, 2025 | 498.60 | 499.50 | 498.60 | 499.50 | 497.49 | - | 4 |
| Sep 24, 2025 | 487.50 | 499.50 | 487.50 | 499.50 | 497.49 | 2.74% | 4 |
| Sep 23, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 484.24 | -0.57% | - |