Skip to main content
Northrop Grumman Corporation (BVMF:NOCG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
572.21
+3.51 (0.62%)
At close: Apr 28, 2026

Northrop Grumman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026571.30571.54568.70568.70568.70-0.86%313
Apr 24, 2026583.51583.53571.97573.65573.65-2.87%78
Apr 23, 2026584.18590.58582.75590.58590.581.16%2,611
Apr 22, 2026600.00600.00583.78583.79583.79-11.81%79
Apr 20, 2026668.05668.05662.00662.00662.000.08%18
Apr 17, 2026661.46669.33661.44661.44661.44-1.53%21
Apr 16, 2026677.80677.80671.71671.71671.71-0.90%2
Apr 15, 2026677.80677.80677.80677.80677.800.40%9
Apr 14, 2026677.00677.00675.11675.11675.11-1.06%7
Apr 13, 2026681.37682.33678.36682.33682.330.59%26
Apr 10, 2026678.40678.40678.03678.30678.30-3.38%9
Apr 9, 2026704.97704.97702.00702.00702.00-0.21%17
Apr 8, 2026691.97703.46683.87703.46703.46-1.42%21
Apr 7, 2026714.24720.72711.50713.60713.60-0.96%2,279
Apr 6, 2026721.40721.97720.51720.54720.54-0.93%52
Apr 2, 2026728.61731.07725.00727.29727.290.82%13
Apr 1, 2026721.40721.40721.40721.40721.402.43%1
Mar 31, 2026704.20704.30704.20704.30704.30-0.80%2
Mar 30, 2026698.74710.00698.74710.00710.00-0.42%7
Mar 27, 2026711.24715.40711.24713.00713.00-1.76%9
Mar 26, 2026723.07725.76720.88725.76725.760.52%9
Mar 25, 2026702.77722.02702.77722.02722.020.69%11
Mar 24, 2026708.58717.81708.58717.10717.10-0.09%29
Mar 23, 2026754.47754.47717.75717.75717.75-3.92%29
Mar 20, 2026752.90753.00747.00747.00747.00-0.78%18
Mar 19, 2026838.00838.00752.00752.90752.90-0.66%41
Mar 18, 2026757.00759.66757.00757.88757.880.69%10
Mar 17, 2026768.11768.11747.39752.69752.69-2.11%35
Mar 16, 2026780.36780.36767.00768.93768.93-1.51%12
Mar 13, 2026780.35782.13771.57780.73780.731.05%27
Mar 12, 2026757.49774.50757.49772.63772.631.87%10
Mar 11, 2026766.09766.09754.48758.44758.44-0.01%81
Mar 10, 2026768.12770.01756.34758.50758.50-2.53%65
Mar 9, 2026796.01800.90778.15778.15778.15-1.94%146
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