Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 690.16
-4.27 (-0.61%)
Jan 30, 2026, 5:15 PM GMT
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 554.17 | 555.56 | 544.26 | 547.69 | 547.69 | -1.71% | 80 |
| Dec 4, 2025 | 554.98 | 558.92 | 552.31 | 557.21 | 557.21 | 1.09% | 42 |
| Dec 3, 2025 | 548.39 | 552.22 | 546.07 | 551.18 | 551.18 | 0.78% | 18,673 |
| Dec 2, 2025 | 546.57 | 555.70 | 545.26 | 546.93 | 546.93 | -1.09% | 300 |
| Dec 1, 2025 | 573.59 | 574.68 | 552.93 | 552.97 | 552.97 | -3.57% | 339 |
| Nov 28, 2025 | 571.47 | 573.46 | 566.03 | 573.46 | 571.15 | 0.56% | 57 |
| Nov 26, 2025 | 571.34 | 572.97 | 568.20 | 570.28 | 567.98 | -0.51% | 131 |
| Nov 25, 2025 | 566.43 | 574.33 | 562.99 | 573.23 | 570.92 | 1.66% | 298 |
| Nov 24, 2025 | 565.01 | 567.80 | 558.88 | 563.89 | 561.62 | -1.11% | 491 |
| Nov 21, 2025 | 567.40 | 575.00 | 563.59 | 570.21 | 567.91 | 0.61% | 183 |
| Nov 20, 2025 | 565.33 | 573.59 | 562.63 | 566.74 | 564.46 | 0.23% | 237 |
| Nov 19, 2025 | 569.81 | 574.00 | 557.26 | 565.42 | 563.14 | -0.62% | 139 |
| Nov 18, 2025 | 564.89 | 572.56 | 561.29 | 568.96 | 566.66 | 1.90% | 475 |
| Nov 17, 2025 | 557.78 | 562.71 | 555.59 | 558.33 | 556.08 | 0.04% | 80 |