Northrop Grumman Corporation (BIT:1NOC)
Italy
· Delayed Price · Currency is EUR 476.00
-18.30 (-3.70%)
Last updated: Dec 4, 2025, 12:28 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 471.10 | 471.10 | 471.10 | 471.10 | 471.10 | -1.55% | - |
| Dec 4, 2025 | 478.90 | 478.90 | 472.00 | 478.50 | 478.50 | 1.53% | 36 |
| Dec 3, 2025 | 471.30 | 471.30 | 471.30 | 471.30 | 471.30 | -0.44% | - |
| Dec 2, 2025 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | -1.19% | - |
| Dec 1, 2025 | 479.10 | 479.10 | 479.10 | 479.10 | 479.10 | -2.02% | - |
| Nov 28, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0.31% | - |
| Nov 27, 2025 | 485.51 | 485.51 | 485.51 | 487.50 | 485.51 | -0.83% | - |
| Nov 26, 2025 | 489.59 | 489.59 | 489.59 | 491.60 | 489.59 | -0.55% | - |
| Nov 25, 2025 | 486.80 | 486.80 | 486.80 | 494.30 | 492.28 | 0.67% | 2 |
| Nov 24, 2025 | 488.99 | 488.99 | 488.99 | 491.00 | 488.99 | -0.49% | - |
| Nov 21, 2025 | 494.60 | 494.60 | 494.60 | 493.40 | 491.38 | -0.14% | 5 |
| Nov 20, 2025 | 495.80 | 495.80 | 495.80 | 494.10 | 492.08 | 1.02% | 25 |
| Nov 19, 2025 | 487.10 | 487.10 | 487.10 | 489.10 | 487.10 | -1.01% | - |
| Nov 18, 2025 | 481.70 | 490.90 | 481.70 | 494.10 | 492.08 | 2.79% | 5 |
| Nov 17, 2025 | 477.60 | 477.60 | 477.60 | 480.70 | 478.74 | -0.17% | 2 |
| Nov 14, 2025 | 479.53 | 479.53 | 479.53 | 481.50 | 479.53 | -0.39% | - |
| Nov 13, 2025 | 483.10 | 483.10 | 480.90 | 483.40 | 481.43 | -1.27% | 3 |
| Nov 12, 2025 | 493.40 | 493.40 | 492.20 | 489.60 | 487.60 | 0.97% | 29 |
| Nov 11, 2025 | 488.20 | 488.20 | 488.20 | 484.90 | 482.92 | -0.12% | 1 |
| Nov 10, 2025 | 493.10 | 493.10 | 493.10 | 485.50 | 483.52 | -0.96% | 3 |
| Nov 7, 2025 | 496.40 | 496.40 | 496.40 | 490.20 | 488.20 | -1.90% | 8 |
| Nov 6, 2025 | 497.66 | 497.66 | 497.66 | 499.70 | 497.66 | 0.10% | - |
| Nov 5, 2025 | 497.16 | 497.16 | 497.16 | 499.20 | 497.16 | -0.56% | - |
| Nov 4, 2025 | 499.95 | 499.95 | 499.95 | 502.00 | 499.95 | 0.32% | - |
| Nov 3, 2025 | 498.36 | 498.36 | 498.36 | 500.40 | 498.36 | -0.52% | - |
| Oct 31, 2025 | 501.40 | 501.40 | 501.40 | 503.00 | 500.94 | -0.98% | 4 |
| Oct 30, 2025 | 505.93 | 505.93 | 505.93 | 508.00 | 505.92 | 0.12% | - |
| Oct 29, 2025 | 513.20 | 513.20 | 509.20 | 507.40 | 505.33 | -0.70% | 6 |
| Oct 28, 2025 | 510.60 | 510.60 | 510.60 | 511.00 | 508.91 | -0.31% | 1 |
| Oct 27, 2025 | 510.51 | 510.51 | 510.51 | 512.60 | 510.51 | -0.70% | - |
| Oct 24, 2025 | 514.09 | 514.09 | 514.09 | 516.20 | 514.09 | -1.22% | - |
| Oct 23, 2025 | 511.20 | 511.20 | 511.20 | 522.60 | 520.46 | 0.31% | 1 |
| Oct 22, 2025 | 517.00 | 517.00 | 517.00 | 521.00 | 518.87 | 1.88% | 5 |
| Oct 21, 2025 | 522.80 | 522.80 | 500.00 | 511.40 | 509.31 | -0.35% | 8 |
| Oct 20, 2025 | 512.80 | 516.20 | 512.80 | 513.20 | 511.10 | 0.94% | 3 |
| Oct 17, 2025 | 515.80 | 515.80 | 515.80 | 508.40 | 506.32 | -1.93% | 2 |
| Oct 16, 2025 | 516.28 | 516.28 | 516.28 | 518.40 | 516.28 | -2.56% | - |
| Oct 15, 2025 | 538.80 | 541.60 | 538.80 | 532.00 | 529.83 | -1.00% | 11 |
| Oct 14, 2025 | 538.80 | 538.80 | 538.80 | 537.40 | 535.20 | 0.22% | 6 |
| Oct 13, 2025 | 537.60 | 543.80 | 536.60 | 536.20 | 534.01 | -1.25% | 39 |
| Oct 10, 2025 | 547.60 | 547.60 | 537.20 | 543.00 | 540.78 | -1.63% | 5 |
| Oct 9, 2025 | 547.40 | 551.60 | 547.40 | 552.00 | 549.74 | 1.51% | 22 |
| Oct 8, 2025 | 542.60 | 544.60 | 540.80 | 543.80 | 541.58 | 1.99% | 30 |
| Oct 7, 2025 | 536.60 | 538.20 | 534.20 | 533.20 | 531.02 | 1.52% | 8 |
| Oct 6, 2025 | 525.40 | 525.40 | 520.20 | 525.20 | 523.05 | 1.31% | 24 |
| Oct 3, 2025 | 517.40 | 517.40 | 517.40 | 518.40 | 516.28 | -0.04% | 4 |
| Oct 2, 2025 | 516.60 | 516.60 | 516.60 | 518.60 | 516.48 | -0.27% | 1 |
| Oct 1, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 517.88 | 2.04% | 2 |
| Sep 30, 2025 | 507.52 | 507.52 | 507.52 | 509.60 | 507.52 | 0.20% | - |
| Sep 29, 2025 | 509.00 | 511.80 | 508.40 | 508.60 | 506.52 | 0.55% | 10 |
| Sep 26, 2025 | 508.60 | 508.60 | 508.60 | 505.80 | 503.73 | 0.32% | 1 |
| Sep 25, 2025 | 502.00 | 502.00 | 502.00 | 504.20 | 502.14 | 0.80% | 15 |
| Sep 24, 2025 | 498.16 | 498.16 | 498.16 | 500.20 | 498.16 | 2.67% | - |
| Sep 23, 2025 | 485.21 | 485.21 | 485.21 | 487.20 | 485.21 | -0.39% | - |
| Sep 22, 2025 | 488.10 | 491.10 | 488.10 | 489.10 | 487.10 | 1.03% | 22 |
| Sep 19, 2025 | 485.00 | 485.00 | 485.00 | 484.10 | 482.12 | -0.19% | 25 |
| Sep 18, 2025 | 489.20 | 489.20 | 489.20 | 485.00 | 483.02 | -1.42% | 5 |
| Sep 17, 2025 | 495.60 | 495.60 | 495.60 | 492.00 | 489.99 | -0.16% | 7 |
| Sep 16, 2025 | 492.70 | 492.70 | 492.70 | 492.80 | 490.79 | 0.92% | 6 |
| Sep 15, 2025 | 489.30 | 489.30 | 489.30 | 488.30 | 486.31 | -1.43% | 2 |
| Sep 12, 2025 | 493.80 | 493.80 | 493.80 | 495.40 | 493.38 | -0.34% | 2 |
| Sep 11, 2025 | 495.07 | 495.07 | 495.07 | 497.10 | 495.07 | 0.87% | - |
| Sep 10, 2025 | 492.00 | 492.00 | 492.00 | 492.80 | 490.79 | 0.65% | 9 |
| Sep 9, 2025 | 494.00 | 494.00 | 489.00 | 489.60 | 487.60 | -0.53% | 6 |
| Sep 8, 2025 | 490.19 | 490.19 | 490.19 | 492.20 | 490.19 | 0.35% | - |
| Sep 5, 2025 | 488.50 | 488.50 | 488.50 | 490.50 | 488.50 | -1.59% | - |
| Sep 4, 2025 | 496.36 | 496.36 | 496.36 | 498.40 | 496.36 | 0.08% | - |
| Sep 3, 2025 | 506.80 | 506.80 | 506.80 | 498.00 | 495.97 | -1.54% | 5 |
| Sep 2, 2025 | 503.73 | 503.73 | 503.73 | 505.80 | 503.73 | 5.71% | - |
| Sep 1, 2025 | 476.55 | 476.55 | 476.55 | 478.50 | 476.55 | -4.83% | - |
| Aug 29, 2025 | 498.78 | 498.78 | 498.78 | 502.80 | 498.78 | 0.28% | - |
| Aug 28, 2025 | 505.40 | 505.40 | 505.40 | 501.40 | 497.39 | -1.30% | 8 |
| Aug 27, 2025 | 503.94 | 503.94 | 503.94 | 508.00 | 503.94 | -0.47% | - |
| Aug 26, 2025 | 506.32 | 506.32 | 506.32 | 510.40 | 506.32 | 1.11% | - |
| Aug 25, 2025 | 508.20 | 508.20 | 503.40 | 504.80 | 500.76 | -0.47% | 16 |
| Aug 22, 2025 | 513.20 | 513.20 | 513.20 | 507.20 | 503.14 | -1.05% | 2 |
| Aug 21, 2025 | 508.50 | 508.50 | 508.50 | 512.60 | 508.50 | 1.26% | - |
| Aug 20, 2025 | 504.20 | 504.20 | 503.60 | 506.20 | 502.15 | 0.68% | 18 |
| Aug 19, 2025 | 509.40 | 509.40 | 499.00 | 502.80 | 498.78 | -0.87% | 5 |
| Aug 18, 2025 | 499.60 | 499.60 | 499.60 | 507.20 | 503.14 | 1.44% | 10 |
| Aug 14, 2025 | 490.80 | 496.00 | 490.80 | 500.00 | 496.00 | 1.32% | 23 |
| Aug 13, 2025 | 499.10 | 499.10 | 495.90 | 493.50 | 489.55 | -0.52% | 4 |
| Aug 12, 2025 | 496.60 | 496.60 | 496.60 | 496.10 | 492.13 | -0.70% | 2 |
| Aug 11, 2025 | 499.10 | 499.10 | 473.60 | 499.60 | 495.60 | -0.20% | 52 |
| Aug 8, 2025 | 499.20 | 505.00 | 499.20 | 500.60 | 496.60 | -0.08% | 6 |
| Aug 7, 2025 | 499.50 | 499.50 | 499.50 | 501.00 | 496.99 | -1.69% | 4 |
| Aug 6, 2025 | 506.20 | 513.80 | 506.20 | 509.60 | 505.52 | -0.16% | 22 |
| Aug 5, 2025 | 514.00 | 515.00 | 514.00 | 510.40 | 506.32 | 0.43% | 12 |
| Aug 4, 2025 | 452.10 | 510.40 | 452.10 | 508.20 | 504.14 | 1.36% | 19 |
| Aug 1, 2025 | 502.00 | 502.00 | 501.60 | 501.40 | 497.39 | -0.04% | 16 |
| Jul 31, 2025 | 497.59 | 497.59 | 497.59 | 501.60 | 497.59 | 0.62% | - |
| Jul 30, 2025 | 494.51 | 494.51 | 494.51 | 498.50 | 494.51 | 0.71% | - |
| Jul 29, 2025 | 496.90 | 496.90 | 494.70 | 495.00 | 491.04 | 1.50% | 47 |
| Jul 28, 2025 | 491.10 | 491.10 | 489.20 | 487.70 | 483.80 | 1.22% | 7 |
| Jul 25, 2025 | 485.50 | 490.00 | 480.70 | 481.80 | 477.95 | -0.76% | 36 |
| Jul 24, 2025 | 480.20 | 489.00 | 480.20 | 485.50 | 481.62 | 2.08% | 14 |
| Jul 23, 2025 | 477.80 | 480.70 | 477.80 | 475.60 | 471.80 | 0.06% | 7 |
| Jul 22, 2025 | 455.10 | 482.50 | 455.10 | 475.30 | 471.50 | 6.40% | 74 |
| Jul 21, 2025 | 445.00 | 445.00 | 445.00 | 446.70 | 443.13 | -0.60% | 3 |
| Jul 18, 2025 | 443.50 | 447.70 | 443.50 | 449.40 | 445.81 | -0.29% | 7 |