Northrop Grumman Corporation (LON:0K92)
London · Delayed Price · Currency is GBP · Price in USD 569.74
-4.11 (-0.72%)
At close: Nov 7, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 572.00 | 573.30 | 562.27 | 569.74 | 569.74 | -0.72% | 775 |
| Nov 6, 2025 | 571.23 | 577.92 | 569.32 | 573.85 | 573.85 | 0.44% | 442 |
| Nov 5, 2025 | 579.65 | 579.65 | 570.10 | 571.36 | 571.36 | -1.02% | 294 |
| Nov 4, 2025 | 573.00 | 577.85 | 568.20 | 577.25 | 577.25 | 0.81% | 250 |
| Nov 3, 2025 | 584.05 | 584.05 | 572.55 | 572.64 | 572.64 | -2.19% | 191 |
| Oct 31, 2025 | 578.90 | 585.44 | 575.75 | 585.44 | 585.44 | 0.54% | 169 |
| Oct 30, 2025 | 585.00 | 592.12 | 581.90 | 582.31 | 582.31 | -0.58% | 96 |
| Oct 29, 2025 | 590.83 | 595.00 | 582.46 | 585.71 | 585.71 | -1.62% | 491 |
| Oct 28, 2025 | 597.00 | 598.84 | 591.48 | 595.38 | 595.38 | -0.36% | 196 |
| Oct 27, 2025 | 607.62 | 607.62 | 595.00 | 597.52 | 597.52 | -0.50% | 299 |
| Oct 24, 2025 | 607.44 | 611.20 | 597.04 | 600.50 | 600.50 | -0.26% | 271 |
| Oct 23, 2025 | 601.36 | 609.77 | 596.48 | 602.07 | 602.07 | 0.47% | 504 |
| Oct 22, 2025 | 595.00 | 606.23 | 594.07 | 599.27 | 599.27 | 0.31% | 233 |
| Oct 21, 2025 | 604.00 | 604.72 | 573.33 | 597.39 | 597.39 | -0.73% | 430 |
| Oct 20, 2025 | 600.00 | 604.29 | 596.21 | 601.77 | 601.77 | 1.29% | 398 |
| Oct 17, 2025 | 595.80 | 602.00 | 591.41 | 594.12 | 594.12 | -1.23% | 142 |
| Oct 16, 2025 | 614.00 | 616.00 | 601.54 | 601.54 | 601.54 | -1.09% | 498 |
| Oct 15, 2025 | 626.95 | 627.61 | 602.49 | 608.15 | 608.15 | -2.93% | 291 |
| Oct 14, 2025 | 619.99 | 626.95 | 617.80 | 626.52 | 626.52 | 0.77% | 18,680 |
| Oct 13, 2025 | 623.50 | 642.28 | 604.56 | 621.71 | 621.71 | -1.69% | 754 |
| Oct 10, 2025 | 642.98 | 642.98 | 620.31 | 632.39 | 632.39 | -0.76% | 589 |
| Oct 9, 2025 | 653.70 | 656.87 | 635.00 | 637.24 | 637.24 | 0.40% | 990 |
| Oct 8, 2025 | 634.40 | 634.79 | 625.00 | 634.68 | 634.68 | 2.45% | 300 |
| Oct 7, 2025 | 619.00 | 628.20 | 619.00 | 619.50 | 619.50 | 0.21% | 244 |
| Oct 6, 2025 | 618.00 | 618.23 | 608.00 | 618.23 | 618.23 | 1.47% | 437 |
| 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 |