Northrop Grumman Corporation (VIE:NOCO)
Austria
· Delayed Price · Currency is EUR 506.00
+2.00 (0.40%)
At close: Sep 26, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 499.70 | 499.70 | 493.20 | 493.20 | 491.27 | -0.58% | - |
| Aug 12, 2025 | 500.20 | 500.40 | 496.10 | 496.10 | 494.15 | -0.70% | - |
| Aug 11, 2025 | 497.80 | 500.20 | 497.80 | 499.60 | 497.64 | -0.06% | 1 |
| Aug 8, 2025 | 502.00 | 504.80 | 499.90 | 499.90 | 497.94 | -0.22% | - |
| Aug 7, 2025 | 503.80 | 503.80 | 498.30 | 501.00 | 499.04 | -1.73% | 48 |
| Aug 6, 2025 | 508.40 | 512.20 | 508.00 | 509.80 | 507.80 | -0.12% | 57 |
| Aug 5, 2025 | 512.60 | 512.80 | 510.20 | 510.40 | 508.40 | 0.43% | - |
| Aug 4, 2025 | 508.20 | 508.80 | 506.00 | 508.20 | 506.21 | 1.32% | - |
| Aug 1, 2025 | 504.60 | 505.40 | 499.20 | 501.60 | 499.63 | -0.04% | - |
| Jul 31, 2025 | 501.00 | 501.80 | 499.80 | 501.80 | 499.83 | 0.56% | 22 |
| Jul 30, 2025 | 496.20 | 499.00 | 495.20 | 499.00 | 497.04 | 0.85% | - |
| Jul 29, 2025 | 493.80 | 494.80 | 491.70 | 494.80 | 492.86 | 1.46% | - |
| Jul 28, 2025 | 488.30 | 491.30 | 487.70 | 487.70 | 485.79 | 1.10% | 24 |
| Jul 25, 2025 | 484.40 | 485.80 | 482.40 | 482.40 | 480.51 | -0.74% | - |
| Jul 24, 2025 | 482.40 | 486.00 | 482.40 | 486.00 | 484.09 | 2.04% | - |
| Jul 23, 2025 | 479.50 | 481.80 | 475.60 | 476.30 | 474.43 | 0.23% | 51 |
| Jul 22, 2025 | 441.00 | 475.20 | 440.70 | 475.20 | 473.34 | 6.31% | 105 |
| Jul 21, 2025 | 446.10 | 447.00 | 445.20 | 447.00 | 445.25 | -0.62% | - |
| Jul 18, 2025 | 451.10 | 451.10 | 448.40 | 449.80 | 448.04 | -0.22% | - |