Northrop Grumman Corporation (VIE:NOCO)
Austria · Delayed Price · Currency is EUR 600.00
+11.80 (2.01%)
At close: Feb 4, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 580.00 | 588.20 | 580.00 | 588.20 | 588.20 | 1.87% | 29 |
| Feb 2, 2026 | 578.80 | 581.80 | 576.00 | 577.40 | 577.40 | 0.42% | 25 |
| Jan 30, 2026 | 583.80 | 585.40 | 575.00 | 575.00 | 575.00 | -0.86% | 21 |
| Jan 29, 2026 | 578.40 | 582.20 | 578.40 | 580.00 | 580.00 | 1.40% | - |
| Jan 28, 2026 | 566.20 | 572.00 | 562.60 | 572.00 | 572.00 | 2.84% | 5 |
| Jan 27, 2026 | 559.40 | 559.40 | 547.80 | 556.20 | 556.20 | -0.47% | 135 |
| Jan 26, 2026 | 568.40 | 569.40 | 558.80 | 558.80 | 558.80 | -2.58% | - |
| Jan 23, 2026 | 572.40 | 573.80 | 572.00 | 573.60 | 573.60 | 1.41% | - |
| Jan 22, 2026 | 568.40 | 569.00 | 564.80 | 565.60 | 565.60 | 0.21% | - |
| Jan 21, 2026 | 560.20 | 564.40 | 560.20 | 564.40 | 564.40 | -0.04% | - |
| Jan 20, 2026 | 569.40 | 569.80 | 564.60 | 564.60 | 564.60 | -0.98% | 17 |
| Jan 19, 2026 | 573.20 | 576.20 | 570.20 | 570.20 | 570.20 | -0.24% | 34 |
| Jan 16, 2026 | 564.80 | 571.60 | 564.40 | 571.60 | 571.60 | 2.81% | 22 |
| Jan 15, 2026 | 560.80 | 564.00 | 554.80 | 556.00 | 556.00 | 0.29% | 2 |
| Jan 14, 2026 | 537.00 | 554.40 | 537.00 | 554.40 | 554.40 | 1.58% | - |
| Jan 13, 2026 | 539.00 | 547.20 | 538.80 | 545.80 | 545.80 | 1.11% | 18 |
| Jan 12, 2026 | 535.60 | 539.80 | 533.20 | 539.80 | 539.80 | 1.73% | - |
| Jan 9, 2026 | 510.00 | 530.60 | 505.80 | 530.60 | 530.60 | 2.75% | 118 |
| Jan 8, 2026 | 528.00 | 542.80 | 516.40 | 516.40 | 516.40 | -1.83% | 167 |
| Jan 7, 2026 | 522.60 | 527.20 | 522.60 | 526.00 | 526.00 | 0.50% | - |
| Jan 6, 2026 | 521.00 | 523.40 | 521.00 | 523.40 | 523.40 | 2.31% | - |
| Jan 5, 2026 | 503.00 | 511.60 | 503.00 | 511.60 | 511.60 | 3.88% | 19 |
| Jan 2, 2026 | 485.40 | 492.50 | 484.10 | 492.50 | 492.50 | 0.04% | 21 |
| Dec 30, 2025 | 490.70 | 492.30 | 490.30 | 492.30 | 492.30 | -0.08% | - |
| Dec 29, 2025 | 492.70 | 492.70 | 490.10 | 492.70 | 492.70 | 0.16% | - |
| Dec 23, 2025 | 496.70 | 497.20 | 491.90 | 491.90 | 491.90 | 0.02% | 1 |
| Dec 22, 2025 | 485.20 | 491.80 | 484.80 | 491.80 | 491.80 | 1.40% | - |
| Dec 19, 2025 | 478.90 | 485.00 | 476.30 | 485.00 | 485.00 | 0.94% | - |
| Dec 18, 2025 | 481.00 | 482.40 | 480.50 | 480.50 | 480.50 | -1.13% | - |
| Dec 17, 2025 | 477.40 | 486.00 | 477.40 | 486.00 | 486.00 | 0.79% | - |
| Dec 16, 2025 | 489.20 | 489.60 | 482.20 | 482.20 | 482.20 | -0.50% | - |
| Dec 15, 2025 | 486.30 | 486.40 | 483.60 | 484.60 | 484.60 | 0.52% | - |
| Dec 12, 2025 | 477.20 | 482.10 | 477.20 | 482.10 | 482.10 | -0.02% | - |
| Dec 11, 2025 | 474.80 | 482.20 | 474.30 | 482.20 | 482.20 | 2.01% | - |
| Dec 10, 2025 | 473.10 | 473.50 | 472.00 | 472.70 | 472.70 | -0.82% | - |
| Dec 9, 2025 | 475.70 | 476.60 | 474.60 | 476.60 | 476.60 | 1.25% | - |
| Dec 8, 2025 | 471.40 | 471.80 | 470.70 | 470.70 | 470.70 | -0.08% | - |
| Dec 5, 2025 | 474.50 | 475.80 | 471.10 | 471.10 | 471.10 | -1.55% | - |
| Dec 4, 2025 | 474.60 | 478.50 | 474.20 | 478.50 | 478.50 | 1.48% | - |
| Dec 3, 2025 | 470.20 | 471.50 | 470.00 | 471.50 | 471.50 | -0.38% | - |
| Dec 2, 2025 | 468.90 | 473.30 | 468.90 | 473.30 | 473.30 | -1.21% | 20 |
| Dec 1, 2025 | 491.00 | 491.00 | 479.10 | 479.10 | 479.10 | -1.92% | 20 |
| Nov 27, 2025 | 489.40 | 489.70 | 485.70 | 488.50 | 486.51 | -0.67% | 20 |
| Nov 26, 2025 | 492.60 | 493.20 | 491.80 | 491.80 | 489.79 | -0.47% | - |
| Nov 25, 2025 | 490.60 | 494.10 | 489.90 | 494.10 | 492.09 | 0.63% | - |
| Nov 24, 2025 | 492.40 | 492.40 | 486.90 | 491.00 | 489.00 | -0.61% | - |
| Nov 21, 2025 | 492.10 | 494.00 | 492.10 | 494.00 | 491.99 | 0.24% | - |
| Nov 20, 2025 | 491.40 | 493.10 | 490.90 | 492.80 | 490.79 | 0.78% | - |
| Nov 19, 2025 | 487.90 | 491.10 | 484.90 | 489.00 | 487.01 | -1.05% | 20 |
| Nov 18, 2025 | 484.90 | 494.20 | 484.90 | 494.20 | 492.18 | 2.87% | - |