Northrop Grumman Corporation (ETR:NTH)
Germany
· Delayed Price · Currency is EUR 490.40
-1.90 (-0.39%)
Apr 28, 2026, 5:35 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493.40 | 494.70 | 488.70 | 490.40 | 490.40 | -0.39% | 25 |
| Apr 27, 2026 | 491.00 | 495.50 | 487.80 | 492.30 | 492.30 | 0.86% | 18 |
| Apr 24, 2026 | 501.20 | 503.80 | 487.30 | 488.10 | 488.10 | -3.46% | 354 |
| Apr 23, 2026 | 505.60 | 506.80 | 498.60 | 505.60 | 505.60 | -0.24% | 165 |
| Apr 22, 2026 | 521.60 | 524.40 | 506.80 | 506.80 | 506.80 | -3.47% | 751 |
| Apr 21, 2026 | 558.40 | 565.20 | 524.60 | 525.00 | 525.00 | -5.95% | 281 |
| Apr 20, 2026 | 562.40 | 569.00 | 558.20 | 558.20 | 558.20 | -1.59% | 174 |
| Apr 17, 2026 | 573.00 | 573.00 | 567.20 | 567.20 | 567.20 | -0.98% | 13 |
| Apr 16, 2026 | 576.00 | 576.00 | 569.20 | 572.80 | 572.80 | -0.28% | 359 |
| Apr 15, 2026 | 572.00 | 578.40 | 571.80 | 574.40 | 574.40 | -0.31% | 71 |
| Apr 14, 2026 | 578.40 | 578.40 | 575.60 | 576.20 | 576.20 | -0.72% | 58 |
| Apr 13, 2026 | 580.00 | 583.80 | 579.00 | 580.40 | 580.40 | 0.31% | 21 |
| Apr 10, 2026 | 589.60 | 593.60 | 567.80 | 578.60 | 578.60 | -2.33% | 117 |
| Apr 9, 2026 | 580.00 | 593.00 | 579.40 | 592.40 | 592.40 | 0.44% | 50 |
| Apr 8, 2026 | 589.80 | 592.80 | 576.40 | 589.80 | 589.80 | -1.24% | 296 |
| Apr 7, 2026 | 601.80 | 614.60 | 597.00 | 597.20 | 597.20 | -2.48% | 164 |
| Apr 2, 2026 | 608.80 | 612.60 | 607.60 | 612.40 | 612.40 | 1.73% | 16 |
| Apr 1, 2026 | 592.00 | 602.20 | 589.00 | 602.00 | 602.00 | 2.07% | 150 |
| Mar 31, 2026 | 582.20 | 589.80 | 582.20 | 589.80 | 589.80 | -0.34% | 59 |
| Mar 30, 2026 | 587.60 | 591.80 | 586.80 | 591.80 | 591.80 | -0.70% | 47 |
| Mar 27, 2026 | 600.40 | 600.60 | 596.00 | 596.00 | 596.00 | -0.40% | 29 |
| Mar 26, 2026 | 596.00 | 600.40 | 596.00 | 598.40 | 598.40 | 0.67% | 15 |
| Mar 25, 2026 | 588.00 | 596.00 | 587.80 | 594.40 | 594.40 | 0.85% | 84 |
| Mar 24, 2026 | 587.40 | 589.40 | 587.40 | 589.40 | 589.40 | -2.26% | 43 |
| Mar 23, 2026 | 602.80 | 610.00 | 600.00 | 603.00 | 603.00 | -1.95% | 440 |
| Mar 20, 2026 | 616.20 | 618.40 | 615.00 | 615.00 | 615.00 | -1.03% | 79 |
| Mar 19, 2026 | 630.20 | 632.60 | 615.00 | 621.40 | 621.40 | -1.61% | 189 |
| Mar 18, 2026 | 628.00 | 634.40 | 628.00 | 631.60 | 631.60 | 0.70% | 77 |
| Mar 17, 2026 | 640.40 | 641.00 | 627.20 | 627.20 | 627.20 | -1.01% | 214 |
| Mar 16, 2026 | 660.00 | 660.00 | 632.80 | 633.60 | 633.60 | -1.86% | 266 |
| Mar 13, 2026 | 651.20 | 651.20 | 645.40 | 645.60 | 645.60 | 0.44% | 308 |
| Mar 12, 2026 | 639.60 | 645.20 | 632.60 | 642.80 | 642.80 | 0.88% | 59 |
| Mar 11, 2026 | 632.00 | 637.20 | 629.40 | 637.20 | 637.20 | 0.70% | 178 |
| Mar 10, 2026 | 645.00 | 645.00 | 629.00 | 632.80 | 632.80 | -2.77% | 725 |
| Mar 9, 2026 | 670.40 | 670.40 | 644.60 | 650.80 | 650.80 | 1.12% | 590 |
| Mar 6, 2026 | 645.60 | 646.00 | 637.20 | 643.60 | 643.60 | 0.34% | 146 |
| Mar 5, 2026 | 651.40 | 652.20 | 636.20 | 641.40 | 641.40 | -0.12% | 229 |
| Mar 4, 2026 | 653.80 | 660.80 | 635.00 | 642.20 | 642.20 | -1.68% | 601 |
| Mar 3, 2026 | 663.40 | 670.80 | 650.80 | 653.20 | 653.20 | 1.08% | 1,052 |
| Mar 2, 2026 | 658.00 | 658.00 | 634.20 | 646.20 | 646.20 | 5.87% | 1,747 |
| Feb 27, 2026 | 604.20 | 614.60 | 601.20 | 610.40 | 610.40 | 1.06% | 89 |
| Feb 26, 2026 | 600.60 | 604.00 | 595.40 | 604.00 | 604.00 | 0.67% | 90 |
| Feb 25, 2026 | 620.40 | 621.60 | 589.40 | 600.00 | 600.00 | -3.23% | 295 |
| Feb 24, 2026 | 619.00 | 620.00 | 603.80 | 620.00 | 620.00 | 0.19% | 91 |
| Feb 23, 2026 | 611.00 | 618.80 | 611.00 | 618.80 | 618.80 | -0.32% | 157 |
| Feb 20, 2026 | 630.00 | 644.00 | 619.60 | 620.80 | 618.84 | -1.27% | 57 |
| Feb 19, 2026 | 619.20 | 633.00 | 614.00 | 628.80 | 626.81 | 4.94% | 52 |
| Feb 18, 2026 | 597.00 | 600.00 | 597.00 | 599.20 | 597.31 | 0.88% | 11 |
| Feb 17, 2026 | 599.00 | 599.00 | 592.00 | 594.00 | 592.12 | 0.07% | 48 |
| Feb 16, 2026 | 597.60 | 603.20 | 593.60 | 593.60 | 591.73 | 0.82% | 2 |
| Feb 13, 2026 | 583.20 | 593.00 | 583.20 | 588.80 | 586.94 | 0.72% | 51 |
| Feb 12, 2026 | 572.00 | 586.40 | 568.80 | 584.60 | 582.75 | 1.39% | 63 |
| Feb 11, 2026 | 577.00 | 577.00 | 571.40 | 576.60 | 574.78 | -0.38% | 58 |
| Feb 10, 2026 | 592.40 | 592.40 | 578.80 | 578.80 | 576.97 | -2.92% | 9 |
| Feb 9, 2026 | 602.60 | 602.60 | 596.00 | 596.20 | 594.32 | -0.30% | 12 |
| Feb 6, 2026 | 590.80 | 598.20 | 587.80 | 598.00 | 596.11 | 1.39% | 112 |
| Feb 5, 2026 | 588.80 | 590.40 | 580.40 | 589.80 | 587.94 | -1.44% | 199 |
| Feb 4, 2026 | 600.60 | 613.40 | 597.00 | 598.40 | 596.51 | 1.63% | 81 |
| Feb 3, 2026 | 584.20 | 590.20 | 582.20 | 588.80 | 586.94 | 2.05% | 39 |
| Feb 2, 2026 | 583.20 | 594.80 | 575.80 | 577.00 | 575.18 | 0.31% | 77 |
| Jan 30, 2026 | 585.60 | 585.60 | 574.20 | 575.20 | 573.38 | -1.00% | 34 |
| Jan 29, 2026 | 576.00 | 584.40 | 574.80 | 581.00 | 579.16 | 1.54% | 901 |
| Jan 28, 2026 | 569.80 | 572.20 | 558.00 | 572.20 | 570.39 | 2.66% | 25 |
| Jan 27, 2026 | 559.00 | 559.00 | 534.20 | 557.40 | 555.64 | -0.07% | 224 |
| Jan 26, 2026 | 570.40 | 571.20 | 557.80 | 557.80 | 556.04 | -2.75% | 244 |
| Jan 23, 2026 | 571.80 | 574.00 | 571.00 | 573.60 | 571.79 | 1.34% | 167 |
| Jan 22, 2026 | 567.40 | 569.00 | 564.20 | 566.00 | 564.21 | 0.57% | 81 |
| Jan 21, 2026 | 564.00 | 564.80 | 560.80 | 562.80 | 561.02 | -0.42% | 125 |
| Jan 20, 2026 | 568.20 | 574.00 | 564.80 | 565.20 | 563.41 | -1.70% | 69 |
| Jan 19, 2026 | 576.00 | 576.80 | 563.20 | 575.00 | 573.18 | 0.67% | 168 |
| Jan 16, 2026 | 567.60 | 571.20 | 564.20 | 571.20 | 569.40 | 2.66% | 130 |
| Jan 15, 2026 | 560.80 | 565.20 | 554.20 | 556.40 | 554.64 | 0.29% | 112 |
| Jan 14, 2026 | 540.60 | 555.00 | 535.00 | 554.80 | 553.05 | 1.61% | 194 |
| Jan 13, 2026 | 540.60 | 548.80 | 538.00 | 546.00 | 544.28 | 1.11% | 339 |
| Jan 12, 2026 | 535.00 | 543.80 | 533.40 | 540.00 | 538.29 | 1.93% | 369 |
| Jan 9, 2026 | 511.40 | 532.60 | 506.40 | 529.80 | 528.13 | 2.59% | 333 |
| Jan 8, 2026 | 528.40 | 545.80 | 515.00 | 516.40 | 514.77 | -1.79% | 1,222 |
| Jan 7, 2026 | 524.00 | 529.00 | 520.20 | 525.80 | 524.14 | 0.42% | 123 |
| Jan 6, 2026 | 520.00 | 529.00 | 520.00 | 523.60 | 521.95 | 2.51% | 251 |
| Jan 5, 2026 | 504.60 | 517.60 | 499.80 | 510.80 | 509.19 | 3.93% | 277 |
| Jan 2, 2026 | 483.10 | 492.30 | 483.10 | 491.50 | 489.95 | -0.18% | 107 |
| Dec 30, 2025 | 499.90 | 499.90 | 492.40 | 492.40 | 490.84 | - | 12 |
| Dec 29, 2025 | 492.60 | 494.40 | 490.30 | 492.40 | 490.84 | - | 35 |
| Dec 23, 2025 | 475.00 | 499.70 | 475.00 | 492.40 | 490.84 | 0.08% | 101 |
| Dec 22, 2025 | 484.70 | 492.00 | 484.70 | 492.00 | 490.45 | 1.53% | 46 |
| Dec 19, 2025 | 486.20 | 486.20 | 484.60 | 484.60 | 483.07 | 0.81% | 2 |
| Dec 18, 2025 | 479.10 | 481.00 | 479.10 | 480.70 | 479.18 | -0.99% | 20 |
| Dec 17, 2025 | 480.60 | 485.50 | 478.30 | 485.50 | 483.97 | 0.66% | 43 |
| Dec 16, 2025 | 487.40 | 491.90 | 482.30 | 482.30 | 480.78 | -0.39% | 85 |
| Dec 15, 2025 | 487.50 | 488.10 | 484.20 | 484.20 | 482.67 | 0.46% | 13 |
| Dec 12, 2025 | 475.30 | 482.80 | 475.20 | 482.00 | 480.48 | -0.06% | 93 |
| Dec 11, 2025 | 475.00 | 483.20 | 474.20 | 482.30 | 480.78 | 1.92% | 22 |
| Dec 10, 2025 | 471.60 | 473.20 | 471.60 | 473.20 | 471.71 | -0.84% | 55 |
| Dec 9, 2025 | 476.80 | 477.20 | 476.70 | 477.20 | 475.69 | 1.32% | 5 |
| Dec 8, 2025 | 470.30 | 471.20 | 470.30 | 471.00 | 469.51 | 0.30% | 79 |
| Dec 5, 2025 | 475.10 | 475.10 | 469.00 | 469.60 | 468.12 | -1.88% | 10 |
| Dec 4, 2025 | 475.90 | 478.60 | 472.70 | 478.60 | 477.09 | 1.53% | 43 |
| Dec 3, 2025 | 469.60 | 471.60 | 469.60 | 471.40 | 469.91 | -0.42% | 182 |
| Dec 2, 2025 | 470.80 | 473.40 | 470.00 | 473.40 | 471.90 | -1.19% | 73 |
| Dec 1, 2025 | 489.20 | 492.10 | 478.00 | 479.10 | 477.59 | -4.18% | 130 |