Northrop Grumman Corporation (ETR:NTH)
Germany
· Delayed Price · Currency is EUR 469.60
-9.00 (-1.88%)
At close: Dec 5, 2025
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 475.10 | 475.10 | 469.00 | 469.60 | 469.60 | -1.88% | 10 |
| Dec 4, 2025 | 475.90 | 478.60 | 472.70 | 478.60 | 478.60 | 1.53% | 43 |
| Dec 3, 2025 | 469.60 | 471.60 | 469.60 | 471.40 | 471.40 | -0.42% | 182 |
| Dec 2, 2025 | 470.80 | 473.40 | 470.00 | 473.40 | 473.40 | -1.19% | 73 |
| Dec 1, 2025 | 489.20 | 492.10 | 478.00 | 479.10 | 479.10 | -4.18% | 130 |
| Nov 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 498.01 | 2.15% | 25 |
| Nov 27, 2025 | 489.50 | 489.50 | 489.50 | 489.50 | 487.55 | -0.45% | - |
| Nov 26, 2025 | 492.00 | 492.50 | 491.70 | 491.70 | 489.74 | -0.59% | 34 |
| Nov 25, 2025 | 489.20 | 494.60 | 489.20 | 494.60 | 492.63 | 0.96% | 25 |
| Nov 24, 2025 | 489.00 | 491.20 | 485.60 | 489.90 | 487.95 | -0.79% | 158 |
| Nov 21, 2025 | 491.20 | 493.80 | 491.00 | 493.80 | 491.83 | 0.57% | 60 |
| Nov 20, 2025 | 488.70 | 494.50 | 488.70 | 491.00 | 489.04 | 0.29% | 91 |
| Nov 19, 2025 | 490.00 | 490.60 | 480.00 | 489.60 | 487.65 | -0.85% | 191 |
| Nov 18, 2025 | 482.30 | 493.80 | 482.30 | 493.80 | 491.83 | 2.75% | 153 |
| Nov 17, 2025 | 478.80 | 481.90 | 478.80 | 480.60 | 478.69 | -0.15% | 39 |
| Nov 14, 2025 | 470.00 | 481.30 | 470.00 | 481.30 | 479.38 | -0.43% | 377 |
| Nov 13, 2025 | 483.20 | 483.40 | 481.10 | 483.40 | 481.47 | -1.10% | 31 |
| Nov 12, 2025 | 493.40 | 493.40 | 488.00 | 488.80 | 486.85 | 0.49% | 139 |
| Nov 11, 2025 | 489.30 | 492.20 | 484.60 | 486.40 | 484.46 | 0.14% | 106 |
| Nov 10, 2025 | 499.90 | 499.90 | 485.20 | 485.70 | 483.76 | -0.96% | 38 |
| Nov 7, 2025 | 498.60 | 498.60 | 490.40 | 490.40 | 488.45 | -2.04% | 9 |
| Nov 6, 2025 | 495.00 | 500.60 | 494.40 | 500.60 | 498.61 | 0.14% | 30 |
| Nov 5, 2025 | 500.60 | 504.60 | 498.00 | 499.90 | 497.91 | -0.34% | 450 |
| Nov 4, 2025 | 499.60 | 501.60 | 498.40 | 501.60 | 499.60 | 0.24% | 23 |
| Nov 3, 2025 | 505.00 | 505.80 | 500.40 | 500.40 | 498.41 | -0.56% | 53 |
| Oct 31, 2025 | 499.90 | 503.20 | 499.60 | 503.20 | 501.20 | -0.98% | 16 |
| Oct 30, 2025 | 504.00 | 510.40 | 504.00 | 508.20 | 506.18 | 0.12% | 69 |
| Oct 29, 2025 | 509.80 | 510.00 | 507.60 | 507.60 | 505.58 | -0.78% | 44 |
| Oct 28, 2025 | 514.80 | 514.80 | 509.40 | 511.60 | 509.56 | -0.16% | 20 |
| Oct 27, 2025 | 521.00 | 524.80 | 512.40 | 512.40 | 510.36 | -0.50% | 96 |
| Oct 24, 2025 | 519.60 | 522.00 | 515.00 | 515.00 | 512.95 | -1.90% | 34 |
| Oct 23, 2025 | 512.20 | 525.00 | 512.20 | 525.00 | 522.91 | 0.88% | 28 |
| Oct 22, 2025 | 520.40 | 520.40 | 520.40 | 520.40 | 518.33 | 1.60% | - |
| Oct 21, 2025 | 523.20 | 525.80 | 498.50 | 512.20 | 510.16 | -0.12% | 178 |
| Oct 20, 2025 | 512.00 | 516.00 | 512.00 | 512.80 | 510.76 | 0.83% | 117 |
| Oct 17, 2025 | 509.60 | 512.80 | 499.40 | 508.60 | 506.57 | -1.89% | 55 |
| Oct 16, 2025 | 521.80 | 523.40 | 518.40 | 518.40 | 516.33 | -2.11% | 138 |
| Oct 15, 2025 | 538.20 | 539.00 | 529.60 | 529.60 | 527.49 | -1.49% | 108 |
| Oct 14, 2025 | 530.00 | 538.00 | 530.00 | 537.60 | 535.46 | 0.07% | 21 |
| Oct 13, 2025 | 535.80 | 540.40 | 534.60 | 537.20 | 535.06 | -1.07% | 144 |
| Oct 10, 2025 | 549.80 | 553.40 | 540.80 | 543.00 | 540.84 | -1.70% | 64 |
| Oct 9, 2025 | 549.60 | 564.00 | 549.60 | 552.40 | 550.20 | 1.40% | 301 |
| Oct 8, 2025 | 546.60 | 546.60 | 542.20 | 544.80 | 542.63 | 2.02% | 287 |
| Oct 7, 2025 | 529.60 | 538.60 | 529.60 | 534.00 | 531.87 | 1.44% | 186 |
| Oct 6, 2025 | 524.80 | 528.40 | 521.80 | 526.40 | 524.30 | 1.46% | 171 |
| Oct 3, 2025 | 518.40 | 519.40 | 517.60 | 518.80 | 516.73 | 0.31% | 91 |
| Oct 2, 2025 | 514.00 | 527.80 | 514.00 | 517.20 | 515.14 | -0.50% | 59 |
| Oct 1, 2025 | 517.80 | 521.20 | 514.80 | 519.80 | 517.73 | 1.64% | 115 |
| Sep 30, 2025 | 509.60 | 511.60 | 503.00 | 511.40 | 509.36 | 0.55% | 27 |
| Sep 29, 2025 | 509.80 | 514.60 | 506.80 | 508.60 | 506.57 | 0.51% | 174 |
| Sep 26, 2025 | 500.80 | 506.60 | 500.80 | 506.00 | 503.98 | 0.24% | 61 |
| Sep 25, 2025 | 501.00 | 504.80 | 499.80 | 504.80 | 502.79 | 0.92% | 20 |
| Sep 24, 2025 | 490.90 | 501.20 | 490.90 | 500.20 | 498.21 | 2.71% | 111 |
| Sep 23, 2025 | 489.20 | 493.00 | 487.00 | 487.00 | 485.06 | -0.41% | 16 |
| Sep 22, 2025 | 487.30 | 496.90 | 485.50 | 489.00 | 487.05 | 0.93% | 105 |
| Sep 19, 2025 | 489.20 | 489.90 | 483.00 | 484.50 | 482.57 | -0.27% | 225 |
| Sep 18, 2025 | 491.40 | 491.40 | 485.20 | 485.80 | 483.86 | -1.28% | 92 |
| Sep 17, 2025 | 491.00 | 492.10 | 491.00 | 492.10 | 490.14 | -0.14% | 2 |
| Sep 16, 2025 | 490.00 | 494.60 | 490.00 | 492.80 | 490.84 | 1.11% | 19 |
| Sep 15, 2025 | 490.70 | 499.40 | 487.40 | 487.40 | 485.46 | -1.54% | 100 |
| Sep 12, 2025 | 498.70 | 500.00 | 494.20 | 495.00 | 493.03 | -0.52% | 99 |
| Sep 11, 2025 | 497.40 | 497.90 | 495.80 | 497.60 | 495.62 | 0.85% | 5 |
| Sep 10, 2025 | 490.80 | 496.00 | 485.40 | 493.40 | 491.43 | 0.92% | 177 |
| Sep 9, 2025 | 489.90 | 493.00 | 488.90 | 488.90 | 486.95 | -0.79% | 90 |
| Sep 8, 2025 | 488.30 | 496.90 | 487.60 | 492.80 | 490.84 | 0.53% | 62 |
| Sep 5, 2025 | 499.60 | 499.80 | 490.20 | 490.20 | 488.25 | -1.47% | 12 |
| Sep 4, 2025 | 498.00 | 500.40 | 496.20 | 497.50 | 495.52 | 0.06% | 6 |
| Sep 3, 2025 | 509.00 | 509.00 | 497.20 | 497.20 | 495.22 | -1.86% | 22 |
| Sep 2, 2025 | 506.00 | 507.40 | 504.60 | 506.60 | 504.58 | -0.20% | 94 |
| Sep 1, 2025 | 505.60 | 515.40 | 505.60 | 507.60 | 503.61 | 0.95% | 87 |
| Aug 29, 2025 | 524.00 | 524.00 | 502.00 | 502.80 | 498.85 | 0.20% | 35 |
| Aug 28, 2025 | 500.80 | 501.80 | 500.80 | 501.80 | 497.86 | -1.22% | 30 |
| Aug 27, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 504.01 | -0.51% | - |
| Aug 26, 2025 | 488.10 | 510.60 | 488.10 | 510.60 | 506.59 | 0.99% | 48 |
| Aug 25, 2025 | 506.80 | 506.80 | 503.40 | 505.60 | 501.63 | -0.35% | 53 |
| Aug 22, 2025 | 515.00 | 516.00 | 507.40 | 507.40 | 503.41 | -1.28% | 43 |
| Aug 21, 2025 | 512.60 | 514.00 | 512.60 | 514.00 | 509.96 | 1.58% | 117 |
| Aug 20, 2025 | 501.00 | 506.00 | 499.40 | 506.00 | 502.02 | 0.52% | 40 |
| Aug 19, 2025 | 499.00 | 505.00 | 499.00 | 503.40 | 499.44 | -0.59% | 139 |
| Aug 18, 2025 | 502.00 | 506.40 | 502.00 | 506.40 | 502.42 | 1.56% | 8 |
| Aug 15, 2025 | 501.60 | 501.60 | 497.80 | 498.60 | 494.68 | -0.36% | 17 |
| Aug 14, 2025 | 493.00 | 500.40 | 493.00 | 500.40 | 496.47 | 1.30% | 26 |
| Aug 13, 2025 | 492.00 | 498.50 | 488.10 | 494.00 | 490.12 | -0.40% | 48 |
| Aug 12, 2025 | 498.50 | 498.50 | 496.00 | 496.00 | 492.10 | -0.60% | 105 |
| Aug 11, 2025 | 495.50 | 501.20 | 495.50 | 499.00 | 495.08 | -0.24% | 22 |
| Aug 8, 2025 | 504.80 | 505.40 | 500.20 | 500.20 | 496.27 | -0.12% | 83 |
| Aug 7, 2025 | 507.40 | 507.40 | 498.00 | 500.80 | 496.86 | -1.77% | 161 |
| Aug 6, 2025 | 510.40 | 515.00 | 507.40 | 509.80 | 505.79 | -0.12% | 431 |
| Aug 5, 2025 | 511.20 | 514.80 | 510.00 | 510.40 | 506.39 | 0.39% | 154 |
| Aug 4, 2025 | 510.00 | 535.00 | 506.60 | 508.40 | 504.41 | 1.48% | 213 |
| Aug 1, 2025 | 505.00 | 508.00 | 497.50 | 501.00 | 497.06 | -0.20% | 314 |
| Jul 31, 2025 | 501.80 | 504.00 | 498.20 | 502.00 | 498.06 | 0.50% | 119 |
| Jul 30, 2025 | 496.30 | 499.50 | 496.10 | 499.50 | 495.58 | 0.97% | 59 |
| Jul 29, 2025 | 489.40 | 495.00 | 488.80 | 494.70 | 490.81 | 1.56% | 428 |
| Jul 28, 2025 | 495.00 | 495.00 | 484.40 | 487.10 | 483.27 | 0.89% | 212 |
| Jul 25, 2025 | 486.20 | 486.20 | 482.80 | 482.80 | 479.01 | -0.78% | 12 |
| Jul 24, 2025 | 483.00 | 486.60 | 481.40 | 486.60 | 482.78 | 2.03% | 324 |
| Jul 23, 2025 | 479.80 | 484.00 | 473.80 | 476.90 | 473.15 | 0.46% | 173 |
| Jul 22, 2025 | 443.50 | 478.70 | 440.80 | 474.70 | 470.97 | 6.24% | 298 |
| Jul 21, 2025 | 448.80 | 448.80 | 444.00 | 446.80 | 443.29 | -0.62% | 151 |