Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 488.90
-3.90 (-0.79%)
At close: Sep 9, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 489.90 | 493.00 | 488.90 | 488.90 | - | -0.79% | 90 |
| Sep 8, 2025 | 488.30 | 496.90 | 487.60 | 492.80 | - | 0.53% | 62 |
| Sep 5, 2025 | 499.60 | 499.80 | 490.20 | 490.20 | - | -1.47% | 12 |
| Sep 4, 2025 | 498.00 | 500.40 | 496.20 | 497.50 | - | 0.06% | 6 |
| Sep 3, 2025 | 509.00 | 509.00 | 497.20 | 497.20 | - | -1.86% | 22 |
| Sep 2, 2025 | 506.00 | 507.40 | 504.60 | 506.60 | - | -0.20% | 94 |
| Sep 1, 2025 | 505.60 | 515.40 | 505.60 | 507.60 | - | 0.95% | 87 |
| Aug 29, 2025 | 524.00 | 524.00 | 502.00 | 502.80 | - | 0.20% | 35 |
| Aug 28, 2025 | 500.80 | 501.80 | 500.80 | 501.80 | - | -1.22% | 30 |
| Aug 27, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | - | -0.51% | 48 |
| Aug 26, 2025 | 488.10 | 510.60 | 488.10 | 510.60 | - | 0.99% | 48 |
| Aug 25, 2025 | 506.80 | 506.80 | 503.40 | 505.60 | - | -0.35% | 53 |
| Aug 22, 2025 | 515.00 | 516.00 | 507.40 | 507.40 | - | -1.28% | 43 |
| Aug 21, 2025 | 512.60 | 514.00 | 512.60 | 514.00 | - | 1.58% | 117 |
| Aug 20, 2025 | 501.00 | 506.00 | 499.40 | 506.00 | - | 0.52% | 40 |
| Aug 19, 2025 | 499.00 | 505.00 | 499.00 | 503.40 | - | -0.59% | 139 |
| Aug 18, 2025 | 502.00 | 506.40 | 502.00 | 506.40 | - | 1.56% | 8 |
| Aug 15, 2025 | 501.60 | 501.60 | 497.80 | 498.60 | - | 0.93% | 17 |
| Aug 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | - | - | 26 |
| Aug 13, 2025 | 492.00 | 498.50 | 488.10 | 494.00 | - | -0.40% | 48 |
| Aug 12, 2025 | 498.50 | 498.50 | 496.00 | 496.00 | - | -0.60% | 105 |
| Aug 11, 2025 | 495.50 | 501.20 | 495.50 | 499.00 | - | -0.24% | 22 |
| Aug 8, 2025 | 504.80 | 505.40 | 500.20 | 500.20 | - | -0.12% | 83 |
| Aug 7, 2025 | 507.40 | 507.40 | 498.00 | 500.80 | - | -1.77% | 161 |
| Aug 6, 2025 | 510.40 | 515.00 | 507.40 | 509.80 | - | -0.12% | 431 |
| Aug 5, 2025 | 511.20 | 514.80 | 510.00 | 510.40 | - | 0.39% | 154 |
| Aug 4, 2025 | 510.00 | 535.00 | 506.60 | 508.40 | - | 1.48% | 213 |
| Aug 1, 2025 | 505.00 | 508.00 | 497.50 | 501.00 | - | -0.20% | 314 |
| 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 |