Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 609.24
+4.24 (0.70%)
At close: Oct 3, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 607.36 | 610.74 | 605.01 | 609.24 | 609.24 | 0.70% | 452 |
| Oct 2, 2025 | 606.85 | 607.76 | 600.62 | 605.00 | 605.00 | - | 259 |
| Oct 1, 2025 | 616.90 | 616.90 | 602.81 | 605.00 | 605.00 | 0.04% | 383 |
| Sep 30, 2025 | 598.09 | 605.63 | 593.07 | 604.73 | 604.73 | 1.94% | 548 |
| Sep 29, 2025 | 600.18 | 604.55 | 591.47 | 593.20 | 593.20 | 0.29% | 344 |
| Sep 26, 2025 | 591.19 | 594.96 | 586.17 | 591.49 | 591.49 | 0.77% | 505 |
| Sep 25, 2025 | 591.51 | 593.70 | 584.25 | 587.00 | 587.00 | -0.17% | 1,199 |
| Sep 24, 2025 | 584.77 | 589.33 | 576.90 | 587.98 | 587.98 | 2.75% | 987 |
| Sep 23, 2025 | 576.71 | 581.08 | 571.20 | 572.24 | 572.24 | -0.53% | 93 |
| Sep 22, 2025 | 569.56 | 576.28 | 569.56 | 575.31 | 575.31 | 0.48% | 366 |
| Sep 19, 2025 | 578.00 | 578.00 | 566.69 | 572.59 | 572.59 | -0.52% | 129 |
| Sep 18, 2025 | 580.58 | 580.58 | 568.70 | 575.58 | 575.58 | -0.76% | 265 |
| Sep 17, 2025 | 589.86 | 589.86 | 576.40 | 580.00 | 580.00 | -0.85% | 183 |
| Sep 16, 2025 | 574.50 | 586.83 | 574.50 | 584.99 | 584.99 | 2.06% | 225 |
| Sep 15, 2025 | 575.96 | 577.00 | 571.14 | 573.17 | 573.17 | -1.08% | 174 |
| Sep 12, 2025 | 581.99 | 583.98 | 575.42 | 579.42 | 579.42 | -0.60% | 414 |
| Sep 11, 2025 | 578.95 | 585.16 | 577.85 | 582.90 | 582.90 | 0.91% | 730 |
| Sep 10, 2025 | 560.00 | 580.00 | 560.00 | 577.66 | 577.66 | 0.66% | 349 |
| Sep 9, 2025 | 577.41 | 581.05 | 571.81 | 573.85 | 573.85 | -0.91% | 153 |
| Sep 8, 2025 | 575.06 | 579.15 | 570.74 | 579.15 | 579.15 | 0.32% | 849 |
| Sep 5, 2025 | 576.95 | 580.68 | 574.01 | 577.30 | 577.30 | -0.10% | 285 |
| Sep 4, 2025 | 581.25 | 582.57 | 576.02 | 577.89 | 577.89 | -0.23% | 75 |
| Sep 3, 2025 | 576.57 | 589.32 | 576.57 | 579.20 | 579.20 | -1.56% | 26,949 |
| Sep 2, 2025 | 594.28 | 594.95 | 585.58 | 588.38 | 588.38 | -0.29% | 152 |
| Aug 29, 2025 | 589.56 | 592.06 | 585.86 | 590.11 | 587.80 | 0.71% | 54 |
| Aug 28, 2025 | 583.11 | 589.79 | 582.03 | 585.95 | 583.66 | -0.15% | 342 |
| Aug 27, 2025 | 594.55 | 595.05 | 585.57 | 586.85 | 584.55 | -1.26% | 1,442 |
| Aug 26, 2025 | 578.04 | 595.38 | 578.03 | 594.36 | 592.03 | 1.19% | 350 |
| Aug 25, 2025 | 594.00 | 595.47 | 587.35 | 587.35 | 585.05 | -1.30% | 215 |
| Aug 22, 2025 | 602.40 | 603.26 | 593.10 | 595.09 | 592.76 | -0.58% | 654 |
| Aug 21, 2025 | 596.00 | 598.84 | 590.45 | 598.56 | 596.22 | 1.47% | 288 |
| Aug 20, 2025 | 582.79 | 591.75 | 582.79 | 589.89 | 587.58 | 0.63% | 190 |
| Aug 19, 2025 | 584.00 | 588.77 | 581.09 | 586.20 | 583.91 | -0.16% | 295 |
| Aug 18, 2025 | 585.40 | 592.45 | 583.53 | 587.13 | 584.83 | 0.15% | 222 |
| Aug 15, 2025 | 581.26 | 586.66 | 580.92 | 586.25 | 583.96 | 0.54% | 72 |
| Aug 14, 2025 | 582.09 | 585.38 | 580.22 | 583.10 | 580.82 | 0.80% | 80 |
| Aug 13, 2025 | 583.07 | 586.73 | 576.59 | 578.45 | 576.19 | -0.03% | 226 |
| Aug 12, 2025 | 575.45 | 583.63 | 575.45 | 578.65 | 576.39 | 0.12% | 119 |
| Aug 11, 2025 | 580.10 | 583.71 | 577.00 | 577.94 | 575.68 | -0.55% | 191 |
| Aug 8, 2025 | 586.61 | 591.00 | 579.70 | 581.16 | 578.89 | -0.57% | 172 |
| Aug 7, 2025 | 582.54 | 589.00 | 577.80 | 584.52 | 582.23 | -1.10% | 287 |
| Aug 6, 2025 | 591.00 | 593.49 | 586.74 | 591.01 | 588.70 | 0.56% | 186 |
| Aug 5, 2025 | 593.25 | 594.75 | 587.00 | 587.69 | 585.39 | -0.49% | 241 |
| Aug 4, 2025 | 588.09 | 592.04 | 582.41 | 590.56 | 588.25 | 0.95% | 350 |
| Aug 1, 2025 | 574.11 | 586.85 | 573.26 | 584.98 | 582.69 | 1.83% | 276 |
| Jul 31, 2025 | 558.46 | 576.69 | 558.46 | 574.46 | 572.21 | 0.46% | 273 |
| Jul 30, 2025 | 572.90 | 574.00 | 569.26 | 571.81 | 569.57 | 0.35% | 213 |
| Jul 29, 2025 | 571.95 | 571.95 | 567.69 | 569.83 | 567.60 | 0.50% | 215 |
| Jul 28, 2025 | 573.00 | 577.35 | 564.10 | 566.98 | 564.76 | -0.05% | 179 |
| Jul 25, 2025 | 568.48 | 570.00 | 563.34 | 567.29 | 565.07 | -1.11% | 128 |