Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 721.56
-13.22 (-1.80%)
At close: Feb 20, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 739.00 | 750.90 | 718.02 | 721.56 | 721.56 | -1.80% | 509 |
| Feb 19, 2026 | 727.50 | 745.43 | 720.55 | 734.78 | 734.78 | 2.52% | 659 |
| Feb 18, 2026 | 705.00 | 718.18 | 701.13 | 716.72 | 716.72 | 1.39% | 782 |
| Feb 17, 2026 | 692.10 | 714.24 | 690.03 | 706.89 | 706.89 | 0.70% | 245 |
| Feb 13, 2026 | 695.10 | 709.99 | 685.00 | 701.97 | 701.97 | 1.67% | 207 |
| Feb 12, 2026 | 682.00 | 696.00 | 670.00 | 690.45 | 690.45 | 1.55% | 185 |
| Feb 11, 2026 | 689.30 | 700.00 | 674.44 | 679.92 | 679.92 | -1.78% | 224 |
| Feb 10, 2026 | 723.44 | 723.44 | 684.37 | 692.24 | 692.24 | -1.95% | 240 |
| Feb 9, 2026 | 717.00 | 721.01 | 700.00 | 706.04 | 706.04 | -0.21% | 568 |
| Feb 6, 2026 | 696.29 | 711.88 | 681.64 | 707.53 | 707.53 | 1.93% | 382 |
| Feb 5, 2026 | 688.00 | 705.60 | 678.97 | 694.11 | 694.11 | 1.46% | 344 |
| Feb 4, 2026 | 704.18 | 714.22 | 677.25 | 684.15 | 684.15 | -1.90% | 430 |
| Feb 3, 2026 | 685.03 | 706.00 | 674.00 | 697.41 | 697.41 | 1.84% | 349 |
| Feb 2, 2026 | 694.98 | 706.17 | 675.90 | 684.83 | 684.83 | -0.96% | 739 |
| Jan 30, 2026 | 702.19 | 704.47 | 680.64 | 691.45 | 691.45 | -0.43% | 1,964 |
| Jan 29, 2026 | 689.66 | 708.08 | 685.22 | 694.43 | 694.43 | 1.43% | 985 |
| Jan 28, 2026 | 688.08 | 689.98 | 662.00 | 684.67 | 684.67 | 0.80% | 471 |
| Jan 27, 2026 | 666.00 | 682.21 | 630.00 | 679.25 | 679.25 | 2.25% | 706 |
| Jan 26, 2026 | 674.30 | 676.69 | 661.26 | 664.28 | 664.28 | -1.09% | 836 |
| Jan 23, 2026 | 669.15 | 680.00 | 666.81 | 671.63 | 671.63 | 0.34% | 410 |
| Jan 22, 2026 | 665.29 | 670.81 | 655.50 | 669.35 | 669.35 | 1.29% | 375 |
| Jan 21, 2026 | 659.99 | 670.39 | 650.00 | 660.80 | 660.80 | 0.99% | 577 |
| Jan 20, 2026 | 667.12 | 676.47 | 654.32 | 654.32 | 654.32 | -2.18% | 616 |
| Jan 16, 2026 | 658.00 | 668.90 | 651.95 | 668.90 | 668.90 | 2.06% | 536 |
| Jan 15, 2026 | 653.24 | 658.00 | 633.85 | 655.38 | 655.38 | 0.43% | 479 |
| Jan 14, 2026 | 626.66 | 653.50 | 622.00 | 652.57 | 652.57 | 4.13% | 5,120 |
| Jan 13, 2026 | 638.10 | 643.00 | 622.67 | 626.66 | 626.66 | -0.24% | 9,025 |
| Jan 12, 2026 | 633.69 | 635.13 | 620.04 | 628.18 | 628.18 | 1.89% | 6,525 |
| Jan 9, 2026 | 592.37 | 618.62 | 580.00 | 616.53 | 616.53 | 4.00% | 3,765 |
| Jan 8, 2026 | 608.00 | 638.58 | 590.08 | 592.83 | 592.83 | -0.66% | 10,370 |
| Jan 7, 2026 | 610.15 | 620.87 | 596.79 | 596.79 | 596.79 | -1.99% | 549 |
| Jan 6, 2026 | 612.10 | 619.57 | 606.92 | 608.92 | 608.92 | 0.35% | 734 |
| Jan 5, 2026 | 589.49 | 606.97 | 585.66 | 606.81 | 606.81 | 4.42% | 783 |
| Jan 2, 2026 | 572.00 | 581.11 | 564.00 | 581.11 | 581.11 | 1.33% | 146 |
| Dec 31, 2025 | 573.25 | 584.08 | 571.01 | 573.49 | 573.49 | -0.96% | 62 |
| Dec 30, 2025 | 578.70 | 586.43 | 574.81 | 579.05 | 579.05 | -0.01% | 107 |
| Dec 29, 2025 | 576.00 | 583.32 | 570.00 | 579.13 | 579.13 | -0.69% | 105 |
| Dec 24, 2025 | 581.25 | 587.32 | 580.06 | 583.15 | 583.15 | 0.33% | 148 |
| Dec 23, 2025 | 585.00 | 589.12 | 577.86 | 581.25 | 581.25 | -0.25% | 121 |
| Dec 22, 2025 | 570.30 | 583.17 | 568.40 | 582.69 | 582.69 | 2.19% | 512 |
| Dec 19, 2025 | 558.63 | 570.74 | 551.75 | 570.18 | 570.18 | 1.79% | 3,472 |
| Dec 18, 2025 | 563.00 | 569.24 | 560.16 | 560.16 | 560.16 | -1.19% | 61 |
| Dec 17, 2025 | 562.29 | 572.31 | 557.90 | 566.92 | 566.92 | -0.23% | 334 |
| Dec 16, 2025 | 577.03 | 579.01 | 565.52 | 568.21 | 568.21 | -0.86% | 320 |
| Dec 15, 2025 | 572.49 | 574.25 | 567.48 | 573.16 | 573.16 | 0.80% | 518 |
| Dec 12, 2025 | 560.59 | 568.62 | 557.28 | 568.62 | 568.62 | 0.96% | 214 |
| Dec 11, 2025 | 557.69 | 568.92 | 553.20 | 563.23 | 563.23 | 1.06% | 198 |
| Dec 10, 2025 | 550.00 | 559.58 | 548.57 | 557.33 | 557.33 | 1.19% | 81 |
| Dec 9, 2025 | 553.55 | 557.94 | 550.25 | 550.80 | 550.80 | 0.26% | 533 |
| Dec 8, 2025 | 550.00 | 551.36 | 546.75 | 549.37 | 549.37 | 0.31% | 247 |