Skip to main content
Northrop Grumman Corporation (BVMF:NOCG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
793.58
+12.93 (1.66%)
At close: Mar 6, 2026

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026787.90796.30783.96793.58793.581.66%383
Mar 5, 2026790.79792.37774.20780.65780.65-0.53%56
Mar 4, 2026804.19804.19768.80784.82784.82-2.41%2,152
Mar 3, 2026868.00868.00791.00804.19804.191.92%110
Mar 2, 2026741.59793.15741.59789.07789.076.40%73
Feb 27, 2026743.09743.09741.59741.59741.591.20%72
Feb 26, 2026732.83732.83732.83732.83732.830.97%1
Feb 25, 2026750.58750.58716.25725.77725.77-3.88%106
Feb 24, 2026758.02758.02743.77755.10755.100.83%65
Feb 23, 2026748.00753.45748.00748.88748.880.03%9
Feb 20, 2026814.79814.79748.62748.62748.62-2.57%5
Feb 19, 2026752.80768.52752.80768.38766.752.07%23
Feb 18, 2026749.06755.25749.06752.80751.212.71%27
Feb 13, 2026732.74732.96732.74732.96731.411.91%9
Feb 12, 2026718.82719.23718.68719.23717.711.79%19
Feb 11, 2026706.59706.59706.59706.59705.10-1.42%3
Feb 10, 2026716.74716.74716.74716.74715.22-1.62%2
Feb 9, 2026742.88742.88728.52728.52726.98-1.24%17
Feb 6, 2026730.00737.69730.00737.69736.130.44%8
Feb 5, 2026722.63734.44722.63734.44732.891.17%4
Feb 4, 2026740.00740.39719.53725.95724.41-1.54%500
Feb 3, 2026726.48737.33724.68737.33735.771.92%2,313
Feb 2, 2026721.15723.42719.00723.42721.890.26%17
Jan 30, 2026724.67724.67721.56721.56720.030.42%4
Jan 29, 2026719.15728.36718.56718.56717.040.06%31
Jan 28, 2026697.05720.00697.05718.16716.641.32%67
Jan 27, 2026676.20710.50676.20708.80707.301.10%952
Jan 26, 2026715.01715.01701.11701.11699.63-1.74%14
Jan 23, 2026712.11713.54712.11713.54712.030.92%11
Jan 22, 2026708.78709.29706.42707.03705.530.58%10
Jan 21, 2026720.56720.56698.07702.92701.43-2.45%189
Jan 20, 2026720.67720.67720.56720.56719.040.08%8
Jan 19, 2026705.92720.00705.92720.00718.480.21%2
Jan 16, 2026713.26720.10713.26718.50716.982.39%110
Jan 15, 2026707.01707.01697.31701.76700.28-0.53%28
Jan 14, 2026689.89705.51689.89705.51704.025.21%218
Jan 13, 2026680.02680.59670.56670.56669.14-0.57%28
Jan 12, 2026673.20676.70672.97674.41672.986.44%32
Jan 9, 2026633.63633.63633.63633.63632.29-1
Jan 8, 2026671.20671.20633.63633.63632.29-0.91%1,576
Jan 7, 2026664.68664.68639.48639.48638.13-2.39%5
Jan 6, 2026643.49663.57643.49655.16653.77-0.22%21
Jan 5, 2026645.12656.63638.39656.63655.243.73%7
Jan 2, 2026620.54633.00620.54633.00631.66-0.60%7
Dec 30, 2025636.80636.80636.80636.80635.45-1.39%2
Dec 29, 2025647.41647.41645.78645.78644.410.10%2
Dec 26, 2025645.11645.11645.11645.11643.750.48%2
Dec 23, 2025646.50646.50642.03642.03640.67-1.16%3
Dec 22, 2025642.80649.55642.80649.55648.183.22%14
Dec 19, 2025617.48629.28617.48629.28627.951.65%13
Dec 18, 2025622.09622.09619.08619.08617.77-0.67%7
Dec 17, 2025623.28623.28623.28623.28621.960.59%1
Dec 16, 2025621.20621.20619.60619.60618.29-0.28%3
Dec 15, 2025617.86621.37617.86621.37620.060.57%3
Dec 12, 2025617.86617.86617.86617.86616.552.11%1
Dec 10, 2025605.07605.07605.07605.07603.790.74%6
Dec 9, 2025602.07602.07600.60600.60599.33-0.06%6
Dec 8, 2025600.99600.99600.99600.99599.720.66%1
Dec 5, 2025592.51597.03592.51597.03595.771.51%56
Dec 3, 2025580.59588.70580.59588.12586.880.24%272
Dec 2, 2025586.72586.72586.72586.72585.48-0.33%4
Dec 1, 2025606.64606.64588.65588.65587.40-3.23%4
Nov 27, 2025608.31608.31608.31608.31605.30-1
Nov 26, 2025612.00612.00608.31608.31605.30-0.70%51
Nov 25, 2025616.92616.92612.57612.57609.541.10%6
Nov 24, 2025610.00610.00605.93605.93602.93-1.36%2
Nov 21, 2025614.27614.27614.27614.27611.231.87%3
Nov 19, 2025607.06607.06603.00603.00600.02-0.08%4
Nov 18, 2025603.48603.48603.48603.48600.491.67%2
Nov 17, 2025594.70594.70590.52593.56590.62-0.19%18
Nov 14, 2025595.08595.08590.40594.70591.760.59%9
Nov 13, 2025594.12594.12591.19591.19588.26-0.14%3
Nov 12, 2025592.00592.00592.00592.00589.07-1.33%6
Nov 11, 2025597.00599.99597.00599.99597.021.09%28
Nov 10, 2025601.46601.46593.53593.53590.59-2.36%105
Nov 7, 2025604.00614.36604.00607.89604.88-1.23%5
Nov 6, 2025615.49615.49615.49615.49612.440.38%3
Nov 5, 2025615.26615.26613.14613.14610.11-1.60%4
Nov 4, 2025621.86623.10621.67623.10620.021.42%13
Nov 3, 2025614.54614.54614.36614.36611.32-1.74%2
Oct 31, 2025624.00625.22624.00625.22622.13-0.16%2
Oct 30, 2025626.22626.22626.22626.22623.12-0.02%1
Oct 29, 2025625.90626.36625.90626.36623.26-2.52%17
Oct 27, 2025646.46646.46642.52642.52639.34-0.85%2
Oct 24, 2025643.50648.05643.50648.05644.84-0.33%9
Oct 23, 2025650.22650.22650.22650.22647.000.95%3
Oct 21, 2025650.19650.19644.12644.12640.93-0.93%12
Oct 20, 2025650.19650.19650.19650.19646.971.00%1
Oct 17, 2025642.90643.75642.90643.75640.56-1.28%4
Oct 16, 2025653.40653.40652.08652.08648.85-2.27%8
Oct 15, 2025679.79680.50664.26667.20663.90-1.85%9
Oct 13, 2025681.03681.03676.89679.77676.41-1.78%5
Oct 10, 2025692.08692.08692.08692.08688.651.78%3
Oct 9, 2025683.40687.85680.00680.00676.63-4
Oct 8, 2025649.39680.03649.39680.03676.662.62%17
Oct 7, 2025668.19668.19662.64662.64659.361.33%7
Oct 6, 2025656.07656.95653.93653.93650.690.45%15
Oct 3, 2025650.98650.98650.98650.98647.760.87%21
Oct 1, 2025650.93650.93644.49645.38642.190.14%13
Sep 30, 2025644.49644.49644.49644.49641.302.30%6