Skip to main content
Northrop Grumman Corporation (BVMF:NOCG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
597.03
+8.91 (1.51%)
At close: Dec 5, 2025

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025592.51597.03592.51597.03597.031.51%56
Dec 3, 2025580.59588.70580.59588.12588.120.24%272
Dec 2, 2025586.72586.72586.72586.72586.72-0.33%4
Dec 1, 2025606.64606.64588.65588.65588.65-3.23%4
Nov 27, 2025608.31608.31608.31608.31606.64-1
Nov 26, 2025612.00612.00608.31608.31606.64-0.70%51
Nov 25, 2025616.92616.92612.57612.57610.891.10%6
Nov 24, 2025610.00610.00605.93605.93604.27-1.36%2
Nov 21, 2025614.27614.27614.27614.27612.591.87%3
Nov 19, 2025607.06607.06603.00603.00601.35-0.08%4
Nov 18, 2025603.48603.48603.48603.48601.831.67%2
Nov 17, 2025594.70594.70590.52593.56591.93-0.19%18
Nov 14, 2025595.08595.08590.40594.70593.070.59%9
Nov 13, 2025594.12594.12591.19591.19589.57-0.14%3
Nov 12, 2025592.00592.00592.00592.00590.38-1.33%6
Nov 11, 2025597.00599.99597.00599.99598.351.09%28
Nov 10, 2025601.46601.46593.53593.53591.90-2.36%105
Nov 7, 2025604.00614.36604.00607.89606.22-1.23%5
Nov 6, 2025615.49615.49615.49615.49613.800.38%3
Nov 5, 2025615.26615.26613.14613.14611.46-1.60%4
Nov 4, 2025621.86623.10621.67623.10621.391.42%13
Nov 3, 2025614.54614.54614.36614.36612.68-1.74%2
Oct 31, 2025624.00625.22624.00625.22623.51-0.16%2
Oct 30, 2025626.22626.22626.22626.22624.50-0.02%1
Oct 29, 2025625.90626.36625.90626.36624.64-2.52%17
Oct 27, 2025646.46646.46642.52642.52640.76-0.85%2
Oct 24, 2025643.50648.05643.50648.05646.27-0.33%9
Oct 23, 2025650.22650.22650.22650.22648.440.95%3
Oct 21, 2025650.19650.19644.12644.12642.35-0.93%12
Oct 20, 2025650.19650.19650.19650.19648.411.00%1
Oct 17, 2025642.90643.75642.90643.75641.99-1.28%4
Oct 16, 2025653.40653.40652.08652.08650.29-2.27%8
Oct 15, 2025679.79680.50664.26667.20665.37-1.85%9
Oct 13, 2025681.03681.03676.89679.77677.91-1.78%5
Oct 10, 2025692.08692.08692.08692.08690.181.78%3
Oct 9, 2025683.40687.85680.00680.00678.14-4
Oct 8, 2025649.39680.03649.39680.03678.172.62%17
Oct 7, 2025668.19668.19662.64662.64660.821.33%7
Oct 6, 2025656.07656.95653.93653.93652.140.45%15
Oct 3, 2025650.98650.98650.98650.98649.200.87%21
Oct 1, 2025650.93650.93644.49645.38643.610.14%13
Sep 30, 2025644.49644.49644.49644.49642.722.30%6
Sep 26, 2025630.00630.00630.00630.00628.270.08%12
Sep 25, 2025629.52629.52629.52629.52627.790.88%2
Sep 24, 2025624.03624.03624.03624.03622.322.92%5
Sep 23, 2025608.78608.78606.34606.34604.68-1.78%2
Sep 22, 2025611.83617.32611.83617.32615.632.03%2
Sep 19, 2025609.40609.40605.06605.06603.40-0.71%102
Sep 18, 2025607.56609.39607.56609.39607.72-0.32%4
Sep 15, 2025608.84611.32608.84611.32609.64-1.29%6
Sep 12, 2025619.29619.29619.29619.29617.59-0.61%3
Sep 11, 2025623.07623.07623.07623.07621.36-0.89%1
Sep 10, 2025628.68628.68628.68628.68626.961.00%2
Sep 9, 2025614.00626.83614.00622.44620.73-0.50%5
Sep 8, 2025628.73628.73625.59625.59623.88-4
Sep 5, 2025625.58625.58625.58625.58623.87-1.36%5
Sep 4, 2025637.99637.99634.19634.19632.45-0.27%2
Aug 28, 2025635.91635.91635.91635.91632.46-0.04%1
Aug 27, 2025642.57643.84636.16636.16632.71-0.89%6
Aug 26, 2025641.87641.87641.87641.87638.391.00%3
Aug 25, 2025635.52635.52635.52635.52632.07-0.84%1
Aug 22, 2025648.05648.05640.90640.90637.42-1.10%6
Aug 20, 2025648.05648.05648.05648.05644.530.26%4
Aug 19, 2025641.98646.40641.98646.40642.891.83%2
Aug 18, 2025634.41634.78634.41634.78631.330.06%3
Aug 15, 2025634.41634.41634.41634.41630.971.49%2
Aug 13, 2025625.10625.10625.10625.10621.71-0.38%1
Aug 12, 2025627.48627.48627.48627.48624.07-0.50%2
Aug 11, 2025628.74630.63628.74630.63627.21-0.37%11
Aug 8, 2025640.00640.00632.97632.97629.53-0.95%4
Aug 7, 2025639.36639.36639.01639.01635.54-2.08%3
Aug 4, 2025652.60652.60652.60652.60649.060.05%3
Aug 1, 2025652.25652.25652.25652.25648.712.47%2
Jul 30, 2025636.51636.51636.51636.51633.060.16%1
Jul 29, 2025635.52635.52635.52635.52632.070.47%1
Jul 28, 2025634.00634.00632.52632.52629.090.10%29
Jul 25, 2025629.00631.89629.00631.89628.460.40%4
Jul 24, 2025613.69630.95613.69629.37625.950.50%11
Jul 23, 2025619.20626.22619.20626.22622.82-0.22%52
Jul 22, 2025633.27633.27624.00627.57624.168.64%29
Jul 21, 2025578.84578.84577.68577.68574.54-0.20%3
Jul 18, 2025579.42579.42578.84578.84575.700.69%2
Jul 16, 2025574.88574.88574.88574.88571.76-0.45%6
Jul 15, 2025577.70577.70576.53577.46574.33-1.23%6
Jul 14, 2025584.82584.82584.67584.67581.502.18%5
Jul 11, 2025574.85574.85571.14572.21569.100.44%43
Jul 10, 2025562.40569.72562.40569.72566.632.87%3
Jul 9, 2025553.85553.85553.85553.85550.840.92%5
Jul 8, 2025548.80548.80548.80548.80545.82-1.37%1
Jul 7, 2025550.00556.47550.00556.42553.401.22%10
Jul 3, 2025550.26551.34549.72549.72546.741.57%11
Jul 2, 2025539.55541.20539.55541.20538.26-1.54%20
Jul 1, 2025549.69549.69549.69549.69546.711.09%2
Jun 30, 2025540.00543.78539.60543.78540.830.31%25
Jun 27, 2025542.70542.70542.11542.11539.17-0.14%11
Jun 26, 2025542.86542.86542.86542.86539.910.42%2
Jun 25, 2025539.01542.72533.71540.61537.681.65%41
Jun 24, 2025540.65540.65531.85531.85528.96-3.01%25
Jun 23, 2025554.40558.25548.35548.35545.370.23%39
Jun 20, 2025548.46548.46547.07547.07544.10-1.52%3