Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 508.60
+2.60 (0.51%)
Last updated: Sep 29, 2025, 5:35 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 506.40 | 509.40 | 506.40 | 509.40 | 509.40 | 0.99% | 28 |
| Sep 26, 2025 | 499.90 | 504.40 | 499.90 | 504.40 | 504.40 | 0.98% | 8 |
| Sep 25, 2025 | 498.60 | 499.50 | 498.60 | 499.50 | 499.50 | - | 4 |
| Sep 24, 2025 | 487.50 | 499.50 | 487.50 | 499.50 | 499.50 | 2.74% | 4 |
| Sep 23, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | -0.57% | 33 |
| Sep 22, 2025 | 486.30 | 489.90 | 486.30 | 489.00 | 489.00 | 0.41% | 33 |
| Sep 19, 2025 | 485.70 | 487.00 | 485.70 | 487.00 | 487.00 | -0.33% | 10 |
| Sep 18, 2025 | 488.70 | 488.70 | 488.60 | 488.60 | 488.60 | -0.51% | 31 |
| Sep 17, 2025 | 487.20 | 491.10 | 487.20 | 491.10 | 491.10 | 1.01% | 40 |
| Sep 16, 2025 | 486.30 | 487.30 | 486.00 | 486.20 | 486.20 | -0.25% | 24 |
| Sep 15, 2025 | 492.60 | 492.60 | 487.40 | 487.40 | 487.40 | -1.58% | 56 |
| Sep 12, 2025 | 495.10 | 495.20 | 495.10 | 495.20 | 495.20 | -0.30% | 23 |
| Sep 11, 2025 | 494.70 | 497.70 | 494.70 | 496.70 | 496.70 | 1.82% | 15 |
| Sep 10, 2025 | 486.50 | 487.80 | 486.20 | 487.80 | 487.80 | -0.91% | 25 |
| Sep 9, 2025 | 491.90 | 492.30 | 491.90 | 492.30 | 492.30 | 0.04% | 3 |
| Sep 8, 2025 | 493.90 | 494.70 | 487.50 | 492.10 | 492.10 | -0.04% | 12 |
| Sep 5, 2025 | 494.80 | 498.20 | 492.30 | 492.30 | 492.30 | -1.14% | 90 |
| Sep 4, 2025 | 496.80 | 498.00 | 496.80 | 498.00 | 498.00 | -1.31% | 20 |
| Sep 3, 2025 | 505.00 | 505.00 | 504.60 | 504.60 | 504.60 | -0.90% | 4 |
| Sep 2, 2025 | 503.20 | 510.40 | 503.20 | 509.20 | 509.20 | -0.31% | 125 |
| Sep 1, 2025 | 502.20 | 510.80 | 502.20 | 510.80 | 508.49 | 1.75% | 19 |
| Aug 29, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 500.06 | 0.08% | - |
| Aug 28, 2025 | 501.60 | 501.60 | 501.60 | 501.60 | 499.66 | -0.87% | 5 |
| Aug 27, 2025 | 508.60 | 513.20 | 506.00 | 506.00 | 504.05 | -1.06% | 28 |
| Aug 26, 2025 | 503.00 | 511.40 | 503.00 | 511.40 | 509.43 | 1.39% | 20 |
| Aug 25, 2025 | 504.20 | 504.40 | 504.20 | 504.40 | 502.45 | -0.51% | 30 |
| Aug 22, 2025 | 514.00 | 517.60 | 507.00 | 507.00 | 505.04 | -1.67% | 65 |
| Aug 21, 2025 | 507.40 | 515.60 | 507.40 | 515.60 | 513.61 | 1.98% | 5 |
| Aug 20, 2025 | 502.40 | 505.60 | 502.40 | 505.60 | 503.65 | 1.08% | 20 |
| Aug 19, 2025 | 500.20 | 500.20 | 500.20 | 500.20 | 498.27 | - | - |
| Aug 18, 2025 | 497.40 | 500.20 | 497.40 | 500.20 | 498.27 | -0.12% | 6 |
| Aug 15, 2025 | 498.70 | 502.20 | 498.70 | 500.80 | 498.87 | 0.83% | 28 |
| Aug 14, 2025 | 496.20 | 496.70 | 496.20 | 496.70 | 494.78 | -0.44% | 60 |
| Aug 13, 2025 | 498.90 | 498.90 | 498.90 | 498.90 | 496.98 | 0.69% | - |
| Aug 12, 2025 | 498.50 | 498.50 | 495.50 | 495.50 | 493.59 | -0.94% | 10 |
| Aug 11, 2025 | 496.90 | 500.20 | 496.90 | 500.20 | 498.27 | 0.44% | 75 |
| Aug 8, 2025 | 502.80 | 503.00 | 498.00 | 498.00 | 496.08 | -0.64% | 61 |
| Aug 7, 2025 | 503.40 | 504.60 | 500.00 | 501.20 | 499.27 | -1.57% | 70 |
| Aug 6, 2025 | 508.00 | 514.00 | 508.00 | 509.20 | 507.24 | - | 126 |
| Aug 5, 2025 | 511.20 | 512.80 | 507.20 | 509.20 | 507.24 | 0.43% | 36 |
| Aug 4, 2025 | 505.60 | 509.60 | 505.60 | 507.00 | 505.04 | -0.24% | 148 |
| Aug 1, 2025 | 503.20 | 508.20 | 499.20 | 508.20 | 506.24 | 1.15% | 216 |
| Jul 31, 2025 | 499.50 | 502.40 | 499.50 | 502.40 | 500.46 | 1.03% | 16 |
| Jul 30, 2025 | 495.60 | 499.40 | 495.60 | 497.30 | 495.38 | 0.95% | 52 |
| Jul 29, 2025 | 491.00 | 492.70 | 491.00 | 492.60 | 490.70 | 0.53% | 87 |
| Jul 28, 2025 | 485.90 | 490.00 | 485.90 | 490.00 | 488.11 | 1.47% | 64 |
| Jul 25, 2025 | 482.90 | 482.90 | 482.90 | 482.90 | 481.04 | -0.12% | - |
| Jul 24, 2025 | 480.90 | 484.10 | 480.90 | 483.50 | 481.63 | 1.17% | 48 |
| Jul 23, 2025 | 481.50 | 481.50 | 472.60 | 477.90 | 476.06 | 0.38% | 46 |
| Jul 22, 2025 | 439.70 | 476.10 | 439.70 | 476.10 | 474.26 | 6.68% | 5 |