Northrop Grumman Corporation (BIT:1NOC)
Italy
· Delayed Price · Currency is EUR 495.70
+2.70 (0.55%)
At close: Apr 28, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 495.80 | 495.80 | 495.70 | 490.50 | 490.50 | -0.51% | 17 |
| Apr 27, 2026 | 487.20 | 496.20 | 487.20 | 493.00 | 493.00 | 0.92% | 4 |
| Apr 24, 2026 | 505.00 | 505.00 | 487.20 | 488.50 | 488.50 | -3.42% | 30 |
| Apr 23, 2026 | 507.60 | 507.60 | 507.60 | 505.80 | 505.80 | -0.67% | 2 |
| Apr 22, 2026 | 519.80 | 525.20 | 508.00 | 509.20 | 509.20 | -2.82% | 26 |
| Apr 21, 2026 | 557.20 | 557.20 | 527.40 | 524.00 | 524.00 | -6.60% | 11 |
| Apr 20, 2026 | 572.40 | 572.40 | 561.80 | 561.00 | 561.00 | -1.27% | 37 |
| Apr 17, 2026 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | -1.04% | - |
| Apr 16, 2026 | 566.40 | 573.20 | 566.40 | 574.20 | 574.20 | -0.17% | 5 |
| Apr 15, 2026 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | -0.28% | - |
| Apr 14, 2026 | 574.60 | 574.60 | 574.60 | 576.80 | 576.80 | -0.59% | 1 |
| Apr 13, 2026 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | 0.28% | - |
| Apr 10, 2026 | 590.00 | 590.00 | 569.40 | 578.60 | 578.60 | -2.33% | 11 |
| Apr 9, 2026 | 579.60 | 592.00 | 579.60 | 592.40 | 592.40 | 0.68% | 13 |
| Apr 8, 2026 | 588.40 | 588.40 | 588.40 | 588.40 | 588.40 | -1.54% | - |
| Apr 7, 2026 | 606.60 | 606.60 | 595.60 | 597.60 | 597.60 | -2.42% | 4 |
| Apr 2, 2026 | 609.00 | 609.00 | 609.00 | 612.40 | 612.40 | 2.00% | 5 |
| Apr 1, 2026 | 602.00 | 602.00 | 602.00 | 600.40 | 600.40 | 2.11% | 1 |
| Mar 31, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -0.51% | - |
| Mar 30, 2026 | 592.60 | 592.60 | 592.60 | 591.00 | 591.00 | -0.71% | 2 |
| Mar 27, 2026 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | -0.50% | - |
| Mar 26, 2026 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 0.57% | - |
| Mar 25, 2026 | 598.80 | 598.80 | 587.60 | 594.80 | 594.80 | 0.78% | 52 |
| Mar 24, 2026 | 584.40 | 587.40 | 584.40 | 590.20 | 590.20 | -2.06% | 11 |
| Mar 23, 2026 | 607.00 | 611.40 | 602.20 | 602.60 | 602.60 | -1.95% | 35 |
| Mar 20, 2026 | 614.60 | 614.60 | 614.60 | 614.60 | 614.60 | -0.97% | - |
| Mar 19, 2026 | 626.60 | 626.60 | 626.60 | 620.60 | 620.60 | -1.65% | 20 |
| Mar 18, 2026 | 632.40 | 632.40 | 632.40 | 631.00 | 631.00 | 0.70% | 8 |
| Mar 17, 2026 | 649.40 | 649.40 | 649.40 | 626.60 | 626.60 | -1.38% | 1 |
| Mar 16, 2026 | 651.00 | 651.20 | 635.40 | 635.40 | 635.40 | -1.55% | 41 |
| Mar 13, 2026 | 647.40 | 647.40 | 641.60 | 645.40 | 645.40 | 0.40% | 21 |
| Mar 12, 2026 | 632.40 | 641.80 | 631.40 | 642.80 | 642.80 | 1.04% | 31 |
| Mar 11, 2026 | 633.00 | 633.00 | 633.00 | 636.20 | 636.20 | 0.51% | 2 |
| Mar 10, 2026 | 637.00 | 637.00 | 633.20 | 633.00 | 633.00 | -2.68% | 150 |
| Mar 9, 2026 | 663.80 | 671.40 | 650.00 | 650.40 | 650.40 | 1.28% | 131 |
| Mar 6, 2026 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | 0.28% | 2 |
| Mar 5, 2026 | 650.20 | 650.20 | 640.00 | 640.40 | 640.40 | -0.40% | 67 |
| Mar 4, 2026 | 654.40 | 654.80 | 633.80 | 643.00 | 643.00 | -1.77% | 130 |
| Mar 3, 2026 | 666.00 | 692.40 | 650.00 | 654.60 | 654.60 | 1.11% | 102 |
| Mar 2, 2026 | 662.20 | 662.20 | 596.00 | 647.40 | 647.40 | 6.10% | 132 |
| Feb 27, 2026 | 605.40 | 605.40 | 605.40 | 610.20 | 610.20 | 1.03% | 5 |
| Feb 26, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.60% | - |
| Feb 25, 2026 | 620.60 | 620.60 | 620.60 | 600.40 | 600.40 | -3.16% | 4 |
| Feb 24, 2026 | 620.60 | 620.60 | 619.00 | 620.00 | 620.00 | -0.10% | 21 |
| Feb 23, 2026 | 616.40 | 617.80 | 613.60 | 620.60 | 620.60 | -0.54% | 27 |
| Feb 20, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -0.76% | - |
| Feb 19, 2026 | 619.20 | 619.20 | 618.40 | 628.80 | 628.80 | 4.94% | 8 |
| Feb 18, 2026 | 591.20 | 591.40 | 591.20 | 599.20 | 599.20 | 0.64% | 3 |
| Feb 17, 2026 | 595.40 | 595.40 | 595.40 | 595.40 | 595.40 | 2.48% | - |
| Feb 16, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -4.09% | - |
| Feb 13, 2026 | 605.80 | 605.80 | 605.80 | 605.80 | 605.80 | 3.70% | - |
| Feb 12, 2026 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | -1.32% | - |
| Feb 11, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 2.35% | - |
| Feb 10, 2026 | 579.00 | 579.00 | 579.00 | 578.40 | 578.40 | -2.99% | 10 |
| Feb 9, 2026 | 607.40 | 607.40 | 594.80 | 596.20 | 596.20 | -0.23% | 14 |
| Feb 6, 2026 | 593.80 | 596.20 | 593.80 | 597.60 | 597.60 | 1.63% | 4 |
| Feb 5, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.27% | - |
| Feb 4, 2026 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | -1.29% | - |
| Feb 3, 2026 | 585.80 | 590.20 | 584.00 | 588.20 | 588.20 | 1.73% | 21 |
| Feb 2, 2026 | 583.80 | 583.80 | 576.60 | 578.20 | 578.20 | 0.56% | 32 |
| Jan 30, 2026 | 585.00 | 585.00 | 585.00 | 575.00 | 575.00 | -0.73% | 6 |
| Jan 29, 2026 | 585.60 | 585.60 | 585.60 | 579.20 | 579.20 | 1.19% | 1 |
| Jan 28, 2026 | 570.60 | 570.60 | 568.20 | 572.40 | 572.40 | 2.91% | 11 |
| Jan 27, 2026 | 556.20 | 557.20 | 556.20 | 556.20 | 556.20 | -0.47% | 7 |
| Jan 26, 2026 | 567.00 | 567.00 | 556.60 | 558.80 | 558.80 | -2.58% | 10 |
| Jan 23, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 1.34% | - |
| Jan 22, 2026 | 565.60 | 569.80 | 565.60 | 566.00 | 566.00 | 0.18% | 15 |
| Jan 21, 2026 | 566.00 | 566.00 | 562.40 | 565.00 | 565.00 | 0.07% | 4 |
| Jan 20, 2026 | 563.80 | 563.80 | 563.80 | 564.60 | 564.60 | -0.35% | 8 |
| Jan 19, 2026 | 577.40 | 577.40 | 569.00 | 566.60 | 566.60 | -0.91% | 49 |
| Jan 16, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 571.80 | 2.84% | - |
| Jan 15, 2026 | 546.60 | 546.60 | 546.60 | 556.00 | 556.00 | 0.32% | 5 |
| Jan 14, 2026 | 540.80 | 540.80 | 540.80 | 554.20 | 554.20 | 1.46% | 3 |
| Jan 13, 2026 | 542.00 | 542.00 | 542.00 | 546.20 | 546.20 | 1.30% | 1 |
| Jan 12, 2026 | 538.20 | 542.20 | 533.00 | 539.20 | 539.20 | 1.58% | 23 |
| Jan 9, 2026 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | 2.71% | - |
| Jan 8, 2026 | 531.20 | 547.20 | 517.80 | 516.80 | 516.80 | -1.79% | 66 |
| Jan 7, 2026 | 520.80 | 520.80 | 520.80 | 526.20 | 526.20 | 0.53% | 1 |
| Jan 6, 2026 | 517.60 | 524.40 | 517.60 | 523.40 | 523.40 | 2.23% | 18 |
| Jan 5, 2026 | 515.60 | 515.60 | 515.60 | 512.00 | 512.00 | 3.77% | 2 |
| Jan 2, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | 0.41% | - |
| Dec 30, 2025 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | -0.20% | - |
| Dec 29, 2025 | 491.10 | 491.10 | 491.10 | 492.40 | 492.40 | 0.26% | 2 |
| Dec 23, 2025 | 496.90 | 496.90 | 496.90 | 491.10 | 491.10 | 0.02% | 3 |
| Dec 22, 2025 | 486.90 | 486.90 | 486.90 | 491.00 | 491.00 | 1.17% | 2 |
| Dec 19, 2025 | 481.90 | 481.90 | 477.60 | 485.30 | 485.30 | 0.87% | 11 |
| Dec 18, 2025 | 479.80 | 479.80 | 479.80 | 481.10 | 481.10 | -1.01% | 15 |
| Dec 17, 2025 | 480.90 | 485.50 | 480.90 | 486.00 | 486.00 | 0.52% | 21 |
| Dec 16, 2025 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | -0.31% | - |
| Dec 15, 2025 | 485.80 | 485.80 | 485.80 | 485.00 | 485.00 | 0.50% | 2 |
| Dec 12, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | 0.12% | - |
| Dec 11, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1.90% | - |
| Dec 10, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -0.92% | - |
| Dec 9, 2025 | 477.40 | 477.40 | 477.40 | 477.40 | 477.40 | 1.32% | - |
| Dec 8, 2025 | 473.00 | 473.00 | 473.00 | 471.20 | 471.20 | 0.02% | 1 |
| 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% | - |