Northrop Grumman Corporation (FRA:NTH)
Germany
· Delayed Price · Currency is EUR 645.40
-1.40 (-0.22%)
At close: Mar 6, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 635.00 | 645.40 | 635.00 | 645.40 | 645.40 | -0.22% | 2 |
| Mar 5, 2026 | 645.20 | 653.40 | 645.20 | 646.80 | 646.80 | 0.15% | 15 |
| Mar 4, 2026 | 651.20 | 651.20 | 634.40 | 645.80 | 645.80 | -1.37% | 58 |
| Mar 3, 2026 | 662.00 | 666.00 | 653.00 | 654.80 | 654.80 | 0.43% | 159 |
| Mar 2, 2026 | 655.00 | 657.60 | 645.20 | 652.00 | 652.00 | 6.33% | 530 |
| Feb 27, 2026 | 600.60 | 613.20 | 600.60 | 613.20 | 613.20 | 2.96% | 60 |
| Feb 26, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -0.53% | - |
| Feb 25, 2026 | 620.20 | 620.20 | 598.80 | 598.80 | 598.80 | -3.57% | 75 |
| Feb 24, 2026 | 619.60 | 622.80 | 619.60 | 621.00 | 621.00 | 0.42% | 15 |
| Feb 23, 2026 | 610.00 | 618.40 | 610.00 | 618.40 | 618.40 | 0.91% | 26 |
| Feb 20, 2026 | 627.00 | 627.00 | 612.80 | 612.80 | 610.84 | -2.17% | 26 |
| Feb 19, 2026 | 614.00 | 628.40 | 614.00 | 626.40 | 624.40 | 2.72% | 81 |
| Feb 18, 2026 | 591.00 | 609.80 | 591.00 | 609.80 | 607.85 | 1.84% | 5 |
| Feb 17, 2026 | 593.60 | 598.80 | 593.60 | 598.80 | 596.88 | 0.77% | 2 |
| Feb 16, 2026 | 594.20 | 594.20 | 594.20 | 594.20 | 592.30 | 0.10% | 10 |
| Feb 13, 2026 | 582.80 | 593.60 | 582.80 | 593.60 | 591.70 | 1.19% | 28 |
| Feb 12, 2026 | 570.20 | 586.60 | 569.80 | 586.60 | 584.72 | 2.70% | 11 |
| Feb 11, 2026 | 573.00 | 573.00 | 571.20 | 571.20 | 569.37 | -1.01% | 18 |
| Feb 10, 2026 | 587.40 | 591.20 | 577.00 | 577.00 | 575.15 | -2.07% | 8 |
| Feb 9, 2026 | 600.00 | 600.00 | 589.20 | 589.20 | 587.31 | -0.27% | 192 |
| Feb 6, 2026 | 588.80 | 593.20 | 588.80 | 590.80 | 588.91 | 0.03% | 33 |
| Feb 5, 2026 | 582.80 | 590.60 | 582.80 | 590.60 | 588.71 | -1.57% | 39 |
| Feb 4, 2026 | 595.40 | 600.00 | 595.40 | 600.00 | 598.08 | 1.66% | 55 |
| Feb 3, 2026 | 578.80 | 590.20 | 578.80 | 590.20 | 588.31 | 1.65% | 103 |
| Feb 2, 2026 | 579.80 | 580.60 | 579.80 | 580.60 | 578.74 | 0.62% | 28 |
| Jan 30, 2026 | 583.60 | 583.60 | 577.00 | 577.00 | 575.15 | 0.17% | 51 |
| Jan 29, 2026 | 574.80 | 583.60 | 574.80 | 576.00 | 574.16 | -0.14% | 9 |
| Jan 28, 2026 | 563.40 | 576.80 | 563.40 | 576.80 | 574.95 | 1.05% | 5 |
| Jan 27, 2026 | 558.80 | 570.80 | 540.80 | 570.80 | 568.97 | 1.82% | 57 |
| Jan 26, 2026 | 567.40 | 571.80 | 560.60 | 560.60 | 558.81 | -1.96% | 132 |
| Jan 23, 2026 | 569.60 | 572.40 | 569.60 | 571.80 | 569.97 | 0.14% | 37 |
| Jan 22, 2026 | 566.80 | 571.00 | 566.80 | 571.00 | 569.17 | 0.92% | 19 |
| Jan 21, 2026 | 559.60 | 565.80 | 559.60 | 565.80 | 563.99 | 0.82% | 72 |
| Jan 20, 2026 | 570.60 | 570.60 | 561.20 | 561.20 | 559.40 | -2.40% | 252 |
| Jan 19, 2026 | 574.80 | 575.40 | 573.00 | 575.00 | 573.16 | - | 192 |
| Jan 16, 2026 | 562.00 | 575.00 | 562.00 | 575.00 | 573.16 | 3.01% | 37 |
| Jan 15, 2026 | 560.00 | 564.80 | 554.20 | 558.20 | 556.41 | 1.49% | 55 |
| Jan 14, 2026 | 536.60 | 550.00 | 536.60 | 550.00 | 548.24 | 3.27% | 112 |
| Jan 13, 2026 | 538.60 | 549.00 | 532.60 | 532.60 | 530.90 | -1.11% | 84 |
| Jan 12, 2026 | 538.00 | 542.80 | 534.00 | 538.60 | 536.88 | 2.20% | 172 |
| Jan 9, 2026 | 507.40 | 529.80 | 507.40 | 527.00 | 525.31 | 2.53% | 145 |
| Jan 8, 2026 | 526.20 | 544.80 | 514.00 | 514.00 | 512.36 | 4.22% | 470 |
| Jan 7, 2026 | 520.80 | 525.00 | 493.20 | 493.20 | 491.62 | -5.08% | 15 |
| Jan 6, 2026 | 519.40 | 524.60 | 519.40 | 519.60 | 517.94 | 1.72% | 28 |
| Jan 5, 2026 | 504.00 | 510.80 | 504.00 | 510.80 | 509.17 | 4.12% | 20 |
| Jan 2, 2026 | 487.90 | 490.60 | 487.90 | 490.60 | 489.03 | 0.14% | 45 |
| Dec 30, 2025 | 489.90 | 489.90 | 489.90 | 489.90 | 488.33 | -0.47% | - |
| Dec 29, 2025 | 489.50 | 492.20 | 488.90 | 492.20 | 490.63 | -0.24% | 26 |
| Dec 23, 2025 | 495.30 | 495.30 | 493.40 | 493.40 | 491.82 | 0.55% | 2 |
| Dec 22, 2025 | 488.00 | 490.70 | 488.00 | 490.70 | 489.13 | 1.20% | 13 |
| Dec 19, 2025 | 475.80 | 484.90 | 475.80 | 484.90 | 483.35 | 1.27% | 16 |
| Dec 18, 2025 | 478.80 | 478.80 | 478.80 | 478.80 | 477.27 | - | - |
| Dec 17, 2025 | 478.80 | 478.80 | 478.80 | 478.80 | 477.27 | -1.95% | 1 |
| Dec 16, 2025 | 487.80 | 491.20 | 487.80 | 488.30 | 486.74 | 0.64% | 5 |
| Dec 15, 2025 | 485.20 | 485.20 | 485.20 | 485.20 | 483.65 | 1.85% | - |
| Dec 12, 2025 | 476.40 | 476.40 | 476.40 | 476.40 | 474.88 | -0.85% | - |
| Dec 11, 2025 | 473.90 | 480.50 | 473.90 | 480.50 | 478.96 | 1.95% | - |
| Dec 10, 2025 | 471.50 | 471.50 | 471.30 | 471.30 | 469.79 | -0.59% | 4 |
| Dec 9, 2025 | 473.10 | 477.20 | 473.10 | 474.10 | 472.58 | 0.83% | 24 |
| Dec 8, 2025 | 469.50 | 472.20 | 469.50 | 470.20 | 468.70 | -0.65% | 32 |
| Dec 5, 2025 | 473.30 | 473.30 | 473.30 | 473.30 | 471.79 | -0.46% | - |
| Dec 4, 2025 | 476.30 | 476.30 | 475.50 | 475.50 | 473.98 | 1.17% | 12 |
| Dec 3, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 468.50 | -0.11% | 5 |
| Dec 2, 2025 | 469.40 | 470.50 | 469.10 | 470.50 | 468.99 | -1.34% | 182 |
| Dec 1, 2025 | 489.50 | 489.50 | 476.90 | 476.90 | 475.37 | -3.62% | 65 |
| Nov 28, 2025 | 493.00 | 494.80 | 493.00 | 494.80 | 491.23 | 1.52% | 2 |
| Nov 27, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 483.88 | -0.61% | - |
| Nov 26, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 486.86 | 0.35% | - |
| Nov 25, 2025 | 489.60 | 489.60 | 488.70 | 488.70 | 485.18 | 0.29% | 30 |
| Nov 24, 2025 | 490.60 | 490.90 | 487.30 | 487.30 | 483.79 | -1.77% | 15 |
| Nov 21, 2025 | 490.10 | 496.10 | 490.10 | 496.10 | 492.52 | 1.12% | 5 |
| Nov 20, 2025 | 492.10 | 492.10 | 490.60 | 490.60 | 487.06 | 0.39% | 42 |
| Nov 19, 2025 | 487.10 | 488.70 | 487.10 | 488.70 | 485.18 | 1.01% | 182 |
| Nov 18, 2025 | 483.80 | 483.80 | 483.80 | 483.80 | 480.31 | 1.02% | - |
| Nov 17, 2025 | 479.50 | 479.50 | 478.90 | 478.90 | 475.45 | 0.50% | 4 |
| Nov 14, 2025 | 476.50 | 476.50 | 476.50 | 476.50 | 473.06 | -1.37% | - |
| Nov 13, 2025 | 480.50 | 483.90 | 480.50 | 483.10 | 479.62 | -0.19% | 3 |
| Nov 12, 2025 | 488.10 | 491.40 | 484.00 | 484.00 | 480.51 | -0.47% | 34 |
| Nov 11, 2025 | 486.30 | 486.30 | 486.30 | 486.30 | 482.79 | 0.29% | - |
| Nov 10, 2025 | 492.40 | 492.40 | 484.90 | 484.90 | 481.40 | -1.00% | 14 |
| Nov 7, 2025 | 496.20 | 496.20 | 489.80 | 489.80 | 486.27 | -1.57% | 34 |
| Nov 6, 2025 | 493.90 | 497.60 | 493.90 | 497.60 | 494.01 | -0.44% | 2 |
| Nov 5, 2025 | 501.60 | 504.20 | 499.80 | 499.80 | 496.19 | -0.20% | 20 |
| Nov 4, 2025 | 495.60 | 501.00 | 495.60 | 500.80 | 497.19 | 0.66% | 502 |
| Nov 3, 2025 | 504.40 | 505.40 | 497.50 | 497.50 | 493.91 | -1.87% | 31 |
| Oct 31, 2025 | 499.60 | 507.00 | 499.60 | 507.00 | 503.34 | 1.40% | 5 |
| Oct 30, 2025 | 503.20 | 505.60 | 500.00 | 500.00 | 496.39 | -1.03% | 60 |
| Oct 29, 2025 | 511.00 | 511.00 | 503.40 | 505.20 | 501.56 | -0.98% | 25 |
| Oct 28, 2025 | 510.60 | 510.60 | 510.20 | 510.20 | 506.52 | -0.47% | 25 |
| Oct 27, 2025 | 520.20 | 523.20 | 512.60 | 512.60 | 508.90 | -0.54% | 36 |
| Oct 24, 2025 | 520.40 | 520.40 | 515.40 | 515.40 | 511.68 | 0.31% | 28 |
| Oct 23, 2025 | 515.80 | 515.80 | 513.80 | 513.80 | 510.09 | -0.16% | 21 |
| Oct 22, 2025 | 514.60 | 514.60 | 514.60 | 514.60 | 510.89 | 0.27% | 20 |
| Oct 21, 2025 | 516.00 | 519.20 | 505.80 | 513.20 | 509.50 | -0.54% | 32 |
| Oct 20, 2025 | 512.60 | 517.00 | 512.60 | 516.00 | 512.28 | 0.19% | 97 |
| Oct 17, 2025 | 508.60 | 515.00 | 507.20 | 515.00 | 511.29 | 0.19% | 35 |
| Oct 16, 2025 | 525.60 | 525.60 | 514.00 | 514.00 | 510.29 | -1.83% | 119 |
| Oct 15, 2025 | 538.20 | 540.40 | 516.00 | 523.60 | 519.82 | -1.69% | 138 |
| Oct 14, 2025 | 532.60 | 532.60 | 532.60 | 532.60 | 528.76 | -1.26% | - |
| Oct 13, 2025 | 535.80 | 539.40 | 535.80 | 539.40 | 535.51 | -0.48% | 18 |