Northrop Grumman Corporation (LON:0K92)
London
· Delayed Price · Currency is GBP · Price in USD 547.69
-9.51 (-1.71%)
At close: Dec 5, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 554.17 | 555.02 | 554.17 | 555.02 | - | -0.39% | 23 |
| Dec 4, 2025 | 554.98 | 558.92 | 552.31 | 557.21 | 557.21 | 1.09% | 42 |
| Dec 3, 2025 | 548.39 | 552.22 | 546.07 | 551.18 | 551.18 | 0.78% | 18,673 |
| Dec 2, 2025 | 546.57 | 555.70 | 545.26 | 546.93 | 546.93 | -1.09% | 300 |
| Dec 1, 2025 | 573.59 | 574.68 | 552.93 | 552.97 | 552.97 | -3.57% | 339 |
| Nov 28, 2025 | 571.47 | 573.46 | 566.03 | 573.46 | 571.15 | 0.56% | 57 |
| Nov 26, 2025 | 571.34 | 572.97 | 568.20 | 570.28 | 567.98 | -0.51% | 131 |
| Nov 25, 2025 | 566.43 | 574.33 | 562.99 | 573.23 | 570.92 | 1.66% | 298 |
| Nov 24, 2025 | 565.01 | 567.80 | 558.88 | 563.89 | 561.62 | -1.11% | 491 |
| Nov 21, 2025 | 567.40 | 575.00 | 563.59 | 570.21 | 567.91 | 0.61% | 183 |
| Nov 20, 2025 | 565.33 | 573.59 | 562.63 | 566.74 | 564.46 | 0.23% | 237 |
| Nov 19, 2025 | 569.81 | 574.00 | 557.26 | 565.42 | 563.14 | -0.62% | 139 |
| Nov 18, 2025 | 564.89 | 572.56 | 561.29 | 568.96 | 566.66 | 1.90% | 475 |
| Nov 17, 2025 | 557.78 | 562.71 | 555.59 | 558.33 | 556.08 | 0.04% | 80 |
| Nov 14, 2025 | 561.64 | 563.30 | 551.73 | 558.12 | 555.87 | -0.75% | 177 |
| Nov 13, 2025 | 557.92 | 563.24 | 557.92 | 562.31 | 560.04 | 0.11% | 82 |
| Nov 12, 2025 | 566.74 | 568.65 | 560.56 | 561.72 | 559.46 | -1.39% | 105 |
| Nov 11, 2025 | 561.00 | 570.58 | 559.00 | 569.63 | 567.34 | 2.04% | 124 |
| Nov 10, 2025 | 572.00 | 572.00 | 557.40 | 558.24 | 555.99 | -2.02% | 485 |
| Nov 7, 2025 | 572.00 | 573.30 | 562.27 | 569.74 | 567.44 | -0.72% | 775 |
| Nov 6, 2025 | 571.23 | 577.92 | 569.32 | 573.85 | 571.54 | 0.44% | 442 |
| Nov 5, 2025 | 579.65 | 579.65 | 570.10 | 571.36 | 569.06 | -1.02% | 294 |
| Nov 4, 2025 | 573.00 | 577.85 | 568.20 | 577.25 | 574.92 | 0.81% | 250 |
| Nov 3, 2025 | 584.05 | 584.05 | 572.55 | 572.64 | 570.33 | -2.19% | 191 |
| Oct 31, 2025 | 578.90 | 585.44 | 575.75 | 585.44 | 583.08 | 0.54% | 169 |
| Oct 30, 2025 | 585.00 | 592.12 | 581.90 | 582.31 | 579.96 | -0.58% | 96 |
| Oct 29, 2025 | 590.83 | 595.00 | 582.46 | 585.71 | 583.35 | -1.62% | 491 |
| Oct 28, 2025 | 597.00 | 598.84 | 591.48 | 595.38 | 592.98 | -0.36% | 196 |
| Oct 27, 2025 | 607.62 | 607.62 | 595.00 | 597.52 | 595.11 | -0.50% | 299 |
| Oct 24, 2025 | 607.44 | 611.20 | 597.04 | 600.50 | 598.08 | -0.26% | 271 |
| Oct 23, 2025 | 601.36 | 609.77 | 596.48 | 602.07 | 599.64 | 0.47% | 504 |
| Oct 22, 2025 | 595.00 | 606.23 | 594.07 | 599.27 | 596.86 | 0.31% | 233 |
| Oct 21, 2025 | 604.00 | 604.72 | 573.33 | 597.39 | 594.99 | -0.73% | 430 |
| Oct 20, 2025 | 600.00 | 604.29 | 596.21 | 601.77 | 599.35 | 1.29% | 398 |
| Oct 17, 2025 | 595.80 | 602.00 | 591.41 | 594.12 | 591.73 | -1.23% | 142 |
| Oct 16, 2025 | 614.00 | 616.00 | 601.54 | 601.54 | 599.12 | -1.09% | 498 |
| Oct 15, 2025 | 626.95 | 627.61 | 602.49 | 608.15 | 605.70 | -2.93% | 291 |
| Oct 14, 2025 | 619.99 | 626.95 | 617.80 | 626.52 | 624.00 | 0.77% | 18,680 |
| Oct 13, 2025 | 623.50 | 642.28 | 604.56 | 621.71 | 619.20 | -1.69% | 754 |
| Oct 10, 2025 | 642.98 | 642.98 | 620.31 | 632.39 | 629.84 | -0.76% | 589 |
| Oct 9, 2025 | 653.70 | 656.87 | 635.00 | 637.24 | 634.67 | 0.40% | 990 |
| Oct 8, 2025 | 634.40 | 634.79 | 625.00 | 634.68 | 632.12 | 2.45% | 300 |
| Oct 7, 2025 | 619.00 | 628.20 | 619.00 | 619.50 | 617.00 | 0.21% | 244 |
| Oct 6, 2025 | 618.00 | 618.23 | 608.00 | 618.23 | 615.74 | 1.47% | 437 |
| Oct 3, 2025 | 607.36 | 610.74 | 605.01 | 609.24 | 606.79 | 0.70% | 452 |
| Oct 2, 2025 | 606.85 | 607.76 | 600.62 | 605.00 | 602.56 | - | 259 |
| Oct 1, 2025 | 616.90 | 616.90 | 602.81 | 605.00 | 602.56 | 0.04% | 383 |
| Sep 30, 2025 | 598.09 | 605.63 | 593.07 | 604.73 | 602.29 | 1.94% | 548 |
| Sep 29, 2025 | 600.18 | 604.55 | 591.47 | 593.20 | 590.81 | 0.29% | 344 |
| Sep 26, 2025 | 591.19 | 594.96 | 586.17 | 591.49 | 589.11 | 0.77% | 505 |