Northrop Grumman Corporation (VIE:NOCO)
Austria · Delayed Price · Currency is EUR 522.20
-1.00 (-0.19%)
Last updated: Oct 24, 2025, 9:05 AM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 514.20 | 523.20 | 514.20 | 523.20 | 523.20 | 0.42% | - |
| Oct 22, 2025 | 516.40 | 521.00 | 515.60 | 521.00 | 521.00 | 1.68% | - |
| Oct 21, 2025 | 517.60 | 520.40 | 498.60 | 512.40 | 512.40 | -0.08% | 70 |
| Oct 20, 2025 | 511.20 | 515.40 | 510.40 | 512.80 | 512.80 | 0.79% | - |
| Oct 17, 2025 | 510.00 | 510.60 | 508.80 | 508.80 | 508.80 | -1.74% | - |
| Oct 16, 2025 | 525.80 | 525.80 | 517.80 | 517.80 | 517.80 | -2.45% | - |
| Oct 15, 2025 | 540.00 | 540.00 | 530.80 | 530.80 | 530.80 | -1.19% | - |
| Oct 14, 2025 | 535.80 | 537.20 | 534.60 | 537.20 | 537.20 | 0.19% | - |
| Oct 13, 2025 | 538.00 | 540.80 | 536.20 | 536.20 | 536.20 | -1.22% | 11 |
| Oct 10, 2025 | 546.40 | 550.00 | 542.80 | 542.80 | 542.80 | -1.70% | 45 |
| Oct 9, 2025 | 551.20 | 554.40 | 549.00 | 552.20 | 552.20 | 1.62% | - |
| Oct 8, 2025 | 537.20 | 543.40 | 537.20 | 543.40 | 543.40 | 1.84% | - |
| Oct 7, 2025 | 529.20 | 534.60 | 529.20 | 533.60 | 533.60 | 1.64% | - |
| Oct 6, 2025 | 521.20 | 525.00 | 521.20 | 525.00 | 525.00 | 1.16% | 1 |
| Oct 3, 2025 | 516.60 | 519.00 | 516.60 | 519.00 | 519.00 | 0.31% | - |
| Oct 2, 2025 | 515.40 | 517.40 | 515.00 | 517.40 | 517.40 | -0.50% | - |
| Oct 1, 2025 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | 1.68% | - |
| Sep 30, 2025 | 506.20 | 511.40 | 506.00 | 511.40 | 511.40 | 0.59% | - |
| Sep 29, 2025 | 508.00 | 510.80 | 508.00 | 508.40 | 508.40 | 0.47% | 13 |
| Sep 26, 2025 | 502.60 | 506.00 | 502.60 | 506.00 | 506.00 | 0.40% | - |
| Sep 25, 2025 | 498.40 | 504.00 | 498.40 | 504.00 | 504.00 | 0.94% | 29 |
| Sep 24, 2025 | 489.00 | 499.30 | 489.00 | 499.30 | 499.30 | 2.53% | - |
| Sep 23, 2025 | 488.70 | 488.80 | 487.00 | 487.00 | 487.00 | -0.43% | - |
| Sep 22, 2025 | 487.50 | 489.10 | 486.50 | 489.10 | 489.10 | 0.97% | - |
| Sep 19, 2025 | 486.20 | 487.50 | 484.40 | 484.40 | 484.40 | -0.16% | 48 |
| Sep 18, 2025 | 489.90 | 489.90 | 485.20 | 485.20 | 485.20 | -1.36% | 7 |
| Sep 17, 2025 | 489.00 | 491.90 | 489.00 | 491.90 | 491.90 | -0.18% | 7 |
| Sep 16, 2025 | 487.70 | 492.80 | 486.40 | 492.80 | 492.80 | 1.15% | - |
| Sep 15, 2025 | 491.90 | 492.10 | 487.20 | 487.20 | 487.20 | -1.64% | - |
| Sep 12, 2025 | 496.20 | 499.60 | 494.50 | 495.30 | 495.30 | -0.46% | 22 |
| Sep 11, 2025 | 496.30 | 497.60 | 493.50 | 497.60 | 497.60 | 1.08% | - |
| Sep 10, 2025 | 488.70 | 492.30 | 486.30 | 492.30 | 492.30 | 0.67% | 24 |
| Sep 9, 2025 | 494.70 | 494.70 | 489.00 | 489.00 | 489.00 | -0.71% | - |
| Sep 8, 2025 | 495.50 | 495.50 | 491.20 | 492.50 | 492.50 | 0.45% | - |
| Sep 5, 2025 | 497.30 | 497.30 | 490.30 | 490.30 | 490.30 | -1.43% | - |
| Sep 4, 2025 | 500.40 | 500.40 | 497.40 | 497.40 | 497.40 | - | - |
| Sep 3, 2025 | 506.00 | 506.20 | 497.40 | 497.40 | 497.40 | -1.70% | - |
| Sep 2, 2025 | 508.00 | 509.80 | 506.00 | 506.00 | 506.00 | 0.56% | 2 |
| Aug 29, 2025 | 503.60 | 504.00 | 502.20 | 503.20 | 501.23 | 0.28% | 2 |
| Aug 28, 2025 | 501.60 | 503.20 | 501.60 | 501.80 | 499.83 | -1.18% | - |
| Aug 27, 2025 | 510.60 | 512.80 | 507.80 | 507.80 | 505.81 | -0.55% | - |
| Aug 26, 2025 | 504.20 | 510.60 | 504.20 | 510.60 | 508.60 | 1.19% | - |
| Aug 25, 2025 | 505.20 | 507.40 | 504.60 | 504.60 | 502.62 | -0.59% | - |
| Aug 22, 2025 | 515.20 | 516.00 | 507.60 | 507.60 | 505.61 | -0.94% | - |
| Aug 21, 2025 | 509.20 | 512.40 | 508.00 | 512.40 | 510.39 | 1.14% | - |
| Aug 20, 2025 | 503.20 | 506.60 | 503.20 | 506.60 | 504.61 | 0.68% | - |
| Aug 19, 2025 | 501.40 | 503.20 | 499.70 | 503.20 | 501.23 | -0.75% | - |
| Aug 18, 2025 | 499.10 | 507.00 | 499.10 | 507.00 | 505.01 | 1.75% | 24 |
| Aug 15, 2025 | 501.80 | 501.80 | 498.30 | 498.30 | 496.35 | -0.32% | - |
| Aug 14, 2025 | 493.50 | 499.90 | 493.50 | 499.90 | 497.94 | 1.36% | - |