Northrop Grumman Corporation (VIE:NOCO)
Austria · Delayed Price · Currency is EUR 474.50
-4.00 (-0.84%)
Last updated: Dec 5, 2025, 9:05 AM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 17, 2025 | 481.30 | 483.30 | 480.40 | 480.40 | 478.44 | -0.10% | - |
| Nov 14, 2025 | 477.00 | 480.90 | 477.00 | 480.90 | 478.94 | -0.48% | - |
| Nov 13, 2025 | 482.10 | 483.30 | 480.90 | 483.20 | 481.23 | -1.19% | - |
| Nov 12, 2025 | 489.70 | 491.90 | 488.40 | 489.00 | 487.01 | 0.62% | 19 |
| Nov 11, 2025 | 487.50 | 487.60 | 486.00 | 486.00 | 484.02 | 0.16% | - |
| Nov 10, 2025 | 492.90 | 493.30 | 485.20 | 485.20 | 483.22 | -1.06% | 20 |
| Nov 7, 2025 | 496.50 | 496.50 | 490.40 | 490.40 | 488.40 | -2.08% | - |
| Nov 6, 2025 | 494.90 | 500.80 | 494.80 | 500.80 | 498.76 | 0.20% | - |
| Nov 5, 2025 | 503.20 | 503.60 | 499.40 | 499.80 | 497.76 | -0.44% | 20 |
| Nov 4, 2025 | 499.20 | 502.00 | 499.00 | 502.00 | 499.95 | 0.28% | - |
| Nov 3, 2025 | 506.00 | 506.40 | 500.60 | 500.60 | 498.56 | -0.56% | - |
| Oct 31, 2025 | 498.90 | 503.40 | 498.10 | 503.40 | 501.35 | -0.94% | - |
| Oct 30, 2025 | 504.20 | 508.20 | 503.80 | 508.20 | 506.13 | 0.08% | - |
| Oct 29, 2025 | 511.40 | 511.40 | 507.80 | 507.80 | 505.73 | -0.74% | 20 |
| Oct 28, 2025 | 512.20 | 512.60 | 511.60 | 511.60 | 509.51 | -0.20% | - |
| Oct 27, 2025 | 522.20 | 522.20 | 512.60 | 512.60 | 510.51 | -0.47% | - |
| Oct 24, 2025 | 522.20 | 522.60 | 515.00 | 515.00 | 512.90 | -1.57% | - |
| Oct 23, 2025 | 514.20 | 523.20 | 514.20 | 523.20 | 521.07 | 0.42% | - |
| Oct 22, 2025 | 516.40 | 521.00 | 515.60 | 521.00 | 518.88 | 1.68% | - |
| Oct 21, 2025 | 517.60 | 520.40 | 498.60 | 512.40 | 510.31 | -0.08% | 70 |
| Oct 20, 2025 | 511.20 | 515.40 | 510.40 | 512.80 | 510.71 | 0.79% | - |
| Oct 17, 2025 | 510.00 | 510.60 | 508.80 | 508.80 | 506.73 | -1.74% | - |
| Oct 16, 2025 | 525.80 | 525.80 | 517.80 | 517.80 | 515.69 | -2.45% | - |
| Oct 15, 2025 | 540.00 | 540.00 | 530.80 | 530.80 | 528.64 | -1.19% | - |
| Oct 14, 2025 | 535.80 | 537.20 | 534.60 | 537.20 | 535.01 | 0.19% | - |
| Oct 13, 2025 | 538.00 | 540.80 | 536.20 | 536.20 | 534.01 | -1.22% | 11 |
| Oct 10, 2025 | 546.40 | 550.00 | 542.80 | 542.80 | 540.59 | -1.70% | 45 |
| Oct 9, 2025 | 551.20 | 554.40 | 549.00 | 552.20 | 549.95 | 1.62% | - |
| Oct 8, 2025 | 537.20 | 543.40 | 537.20 | 543.40 | 541.18 | 1.84% | - |
| Oct 7, 2025 | 529.20 | 534.60 | 529.20 | 533.60 | 531.42 | 1.64% | - |
| Oct 6, 2025 | 521.20 | 525.00 | 521.20 | 525.00 | 522.86 | 1.16% | 1 |
| Oct 3, 2025 | 516.60 | 519.00 | 516.60 | 519.00 | 516.88 | 0.31% | - |
| Oct 2, 2025 | 515.40 | 517.40 | 515.00 | 517.40 | 515.29 | -0.50% | - |
| Oct 1, 2025 | 516.00 | 520.00 | 516.00 | 520.00 | 517.88 | 1.68% | - |
| Sep 30, 2025 | 506.20 | 511.40 | 506.00 | 511.40 | 509.31 | 0.59% | - |
| Sep 29, 2025 | 508.00 | 510.80 | 508.00 | 508.40 | 506.33 | 0.47% | 13 |
| Sep 26, 2025 | 502.60 | 506.00 | 502.60 | 506.00 | 503.94 | 0.40% | - |
| Sep 25, 2025 | 498.40 | 504.00 | 498.40 | 504.00 | 501.94 | 0.94% | 29 |