Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 501.00
-1.00 (-0.20%)
At close: Aug 1, 2025, 10:00 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 501.80 | 504.00 | 498.20 | 502.00 | - | 0.50% | 119 |
| Jul 30, 2025 | 496.30 | 499.50 | 496.10 | 499.50 | - | 0.97% | 59 |
| Jul 29, 2025 | 489.40 | 495.00 | 488.80 | 494.70 | - | 1.56% | 428 |
| Jul 28, 2025 | 495.00 | 495.00 | 484.40 | 487.10 | - | 0.89% | 212 |
| Jul 25, 2025 | 486.20 | 486.20 | 482.80 | 482.80 | - | -0.78% | 12 |
| Jul 24, 2025 | 483.00 | 486.60 | 481.40 | 486.60 | - | 2.03% | 324 |
| Jul 23, 2025 | 479.80 | 484.00 | 473.80 | 476.90 | - | 0.46% | 173 |
| Jul 22, 2025 | 443.50 | 478.70 | 440.80 | 474.70 | - | 5.58% | 298 |
| Jul 21, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | - | - | 151 |
| Jul 18, 2025 | 451.00 | 451.00 | 448.40 | 449.60 | - | -0.33% | 24 |
| Jul 17, 2025 | 450.00 | 461.60 | 448.70 | 451.10 | - | 0.99% | 139 |
| Jul 16, 2025 | 446.70 | 446.70 | 446.70 | 446.70 | - | - | 23 |
| Jul 15, 2025 | 446.50 | 449.90 | 446.50 | 446.70 | - | - | 102 |
| Jul 14, 2025 | 440.00 | 446.70 | 440.00 | 446.70 | - | 2.22% | 111 |
| Jul 11, 2025 | 427.00 | 440.50 | 427.00 | 437.00 | - | -0.41% | 143 |
| Jul 10, 2025 | 434.40 | 438.80 | 434.10 | 438.80 | - | 1.60% | 34 |
| Jul 9, 2025 | 431.90 | 431.90 | 431.90 | 431.90 | - | 0.30% | 166 |
| Jul 8, 2025 | 431.00 | 432.40 | 428.30 | 430.60 | - | -0.49% | 166 |
| Jul 7, 2025 | 432.70 | 432.70 | 432.70 | 432.70 | - | -0.76% | 10 |
| Jul 4, 2025 | 433.90 | 436.00 | 426.70 | 436.00 | - | 1.73% | 21 |
| Jul 3, 2025 | 424.30 | 428.60 | 424.30 | 428.60 | - | 2.17% | 7 |
| Jul 2, 2025 | 429.90 | 429.90 | 416.30 | 419.50 | - | -1.80% | 664 |
| Jul 1, 2025 | 426.20 | 427.20 | 424.20 | 427.20 | - | 1.47% | 41 |
| Jun 30, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | - | - | 34 |
| Jun 27, 2025 | 426.00 | 427.90 | 421.00 | 421.00 | - | -0.61% | 75 |
| Jun 26, 2025 | 421.00 | 423.60 | 419.80 | 423.60 | - | 1.27% | 30 |
| Jun 25, 2025 | 417.30 | 419.00 | 417.30 | 418.30 | - | 0.36% | 37 |
| Jun 24, 2025 | 427.00 | 428.10 | 416.80 | 416.80 | - | -5.16% | 137 |
| Jun 23, 2025 | 444.60 | 444.90 | 435.00 | 439.50 | - | 1.48% | 1,050 |
| Jun 20, 2025 | 433.30 | 433.30 | 429.00 | 433.10 | - | -3.76% | 141 |
| Jun 19, 2025 | 432.80 | 450.00 | 432.80 | 450.00 | - | 4.41% | 95 |
| Jun 18, 2025 | 440.20 | 449.10 | 431.00 | 431.00 | - | -1.24% | 619 |
| Jun 17, 2025 | 432.60 | 439.90 | 432.60 | 436.40 | - | 1.28% | 653 |
| Jun 16, 2025 | 451.20 | 457.00 | 430.90 | 430.90 | - | -2.80% | 537 |
| Jun 13, 2025 | 450.10 | 456.10 | 439.60 | 443.30 | - | 3.67% | 1,004 |
| Jun 12, 2025 | 422.70 | 427.60 | 420.30 | 427.60 | - | 1.64% | 131 |
| Jun 11, 2025 | 425.40 | 425.40 | 412.30 | 420.70 | - | -1.75% | 18 |
| Jun 10, 2025 | 434.10 | 435.10 | 427.50 | 428.20 | - | - | 109 |
| Jun 9, 2025 | 426.40 | 428.20 | 426.40 | 428.20 | - | 0.07% | 9 |
| Jun 6, 2025 | 430.30 | 430.80 | 426.00 | 427.90 | - | -0.05% | 62 |
| Jun 5, 2025 | 432.10 | 434.70 | 427.80 | 428.10 | - | -0.93% | 171 |
| Jun 4, 2025 | 429.70 | 432.10 | 429.20 | 432.10 | - | 1.19% | 69 |
| Jun 3, 2025 | 422.20 | 428.10 | 422.20 | 427.00 | - | 1.50% | 27 |
| Jun 2, 2025 | 425.30 | 425.50 | 420.60 | 420.70 | - | 2.11% | 70 |
| May 30, 2025 | 424.40 | 424.40 | 412.00 | 412.00 | - | -2.00% | 20 |
| May 29, 2025 | 431.20 | 431.20 | 416.10 | 420.40 | - | -0.38% | 37 |
| May 28, 2025 | 422.00 | 422.90 | 422.00 | 422.00 | - | 0.98% | 21 |
| May 27, 2025 | 418.40 | 418.40 | 414.60 | 417.90 | - | 0.29% | 95 |
| May 26, 2025 | 418.50 | 418.70 | 416.70 | 416.70 | - | 0.07% | 14 |
| May 23, 2025 | 412.40 | 421.10 | 412.40 | 416.40 | - | 0.17% | 19 |