Northrop Grumman Corporation (VIE:NOCO)
Austria
· Delayed Price · Currency is EUR 650.00
+8.00 (1.25%)
Last updated: Mar 9, 2026, 3:30 PM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 663.40 | 668.00 | 650.00 | 650.40 | 650.40 | 1.31% | 31 |
| Mar 6, 2026 | 637.80 | 644.80 | 637.80 | 642.00 | 642.00 | 0.19% | 42 |
| Mar 5, 2026 | 651.20 | 651.20 | 640.80 | 640.80 | 640.80 | -0.28% | 15 |
| Mar 4, 2026 | 654.20 | 654.40 | 642.60 | 642.60 | 642.60 | -1.62% | 21 |
| Mar 3, 2026 | 659.00 | 669.60 | 653.20 | 653.20 | 653.20 | 0.96% | 51 |
| Mar 2, 2026 | 653.60 | 656.00 | 634.20 | 647.00 | 647.00 | 6.03% | 126 |
| Feb 27, 2026 | 602.60 | 611.80 | 602.60 | 610.20 | 610.20 | 1.03% | 17 |
| Feb 26, 2026 | 596.20 | 604.00 | 596.00 | 604.00 | 604.00 | 0.60% | - |
| Feb 25, 2026 | 617.40 | 619.80 | 600.40 | 600.40 | 600.40 | -3.16% | - |
| Feb 24, 2026 | 621.20 | 621.20 | 613.80 | 620.00 | 620.00 | 0.29% | 6 |
| Feb 23, 2026 | 609.40 | 618.20 | 609.40 | 618.20 | 618.20 | -1.75% | 21 |
| Feb 19, 2026 | 615.20 | 629.20 | 615.20 | 629.20 | 627.24 | 5.01% | 23 |
| Feb 18, 2026 | 593.00 | 601.20 | 593.00 | 599.20 | 597.33 | 0.98% | - |
| Feb 17, 2026 | 595.60 | 599.00 | 593.40 | 593.40 | 591.55 | -0.34% | 32 |
| Feb 16, 2026 | 593.00 | 595.40 | 593.00 | 595.40 | 593.54 | 1.05% | - |
| Feb 13, 2026 | 585.40 | 590.00 | 584.80 | 589.20 | 587.36 | 0.75% | 24 |
| Feb 12, 2026 | 572.40 | 584.80 | 568.80 | 584.80 | 582.98 | 1.46% | 21 |
| Feb 11, 2026 | 576.60 | 576.60 | 573.80 | 576.40 | 574.60 | -0.38% | - |
| Feb 10, 2026 | 590.00 | 590.00 | 578.60 | 578.60 | 576.80 | -2.95% | - |
| Feb 9, 2026 | 599.60 | 599.60 | 596.20 | 596.20 | 594.34 | -0.30% | - |
| Feb 6, 2026 | 590.80 | 598.00 | 589.80 | 598.00 | 596.14 | 1.67% | 52 |
| Feb 5, 2026 | 584.20 | 592.80 | 577.80 | 588.20 | 586.37 | 1.31% | 58 |
| Feb 4, 2026 | 598.60 | 600.00 | 580.60 | 580.60 | 578.79 | -1.29% | - |
| Feb 3, 2026 | 580.00 | 588.20 | 580.00 | 588.20 | 586.37 | 1.87% | 29 |
| Feb 2, 2026 | 578.80 | 581.80 | 576.00 | 577.40 | 575.60 | 0.42% | 25 |
| Jan 30, 2026 | 583.80 | 585.40 | 575.00 | 575.00 | 573.21 | -0.86% | 21 |
| Jan 29, 2026 | 578.40 | 582.20 | 578.40 | 580.00 | 578.19 | 1.40% | - |
| Jan 28, 2026 | 566.20 | 572.00 | 562.60 | 572.00 | 570.22 | 2.84% | 5 |
| Jan 27, 2026 | 559.40 | 559.40 | 547.80 | 556.20 | 554.47 | -0.47% | 135 |
| Jan 26, 2026 | 568.40 | 569.40 | 558.80 | 558.80 | 557.06 | -2.58% | - |
| Jan 23, 2026 | 572.40 | 573.80 | 572.00 | 573.60 | 571.81 | 1.41% | - |
| Jan 22, 2026 | 568.40 | 569.00 | 564.80 | 565.60 | 563.84 | 0.21% | - |
| Jan 21, 2026 | 560.20 | 564.40 | 560.20 | 564.40 | 562.64 | -0.04% | - |
| Jan 20, 2026 | 569.40 | 569.80 | 564.60 | 564.60 | 562.84 | -0.98% | 17 |
| Jan 19, 2026 | 573.20 | 576.20 | 570.20 | 570.20 | 568.42 | -0.24% | 34 |
| Jan 16, 2026 | 564.80 | 571.60 | 564.40 | 571.60 | 569.82 | 2.81% | 22 |
| Jan 15, 2026 | 560.80 | 564.00 | 554.80 | 556.00 | 554.27 | 0.29% | 2 |
| Jan 14, 2026 | 537.00 | 554.40 | 537.00 | 554.40 | 552.67 | 1.58% | - |
| Jan 13, 2026 | 539.00 | 547.20 | 538.80 | 545.80 | 544.10 | 1.11% | 18 |
| Jan 12, 2026 | 535.60 | 539.80 | 533.20 | 539.80 | 538.12 | 1.73% | - |
| Jan 9, 2026 | 510.00 | 530.60 | 505.80 | 530.60 | 528.95 | 2.75% | 118 |
| Jan 8, 2026 | 528.00 | 542.80 | 516.40 | 516.40 | 514.79 | -1.83% | 167 |
| Jan 7, 2026 | 522.60 | 527.20 | 522.60 | 526.00 | 524.36 | 0.50% | - |
| Jan 6, 2026 | 521.00 | 523.40 | 521.00 | 523.40 | 521.77 | 2.31% | - |
| Jan 5, 2026 | 503.00 | 511.60 | 503.00 | 511.60 | 510.01 | 3.88% | 19 |
| Jan 2, 2026 | 485.40 | 492.50 | 484.10 | 492.50 | 490.97 | 0.04% | 21 |
| Dec 30, 2025 | 490.70 | 492.30 | 490.30 | 492.30 | 490.77 | -0.08% | - |
| Dec 29, 2025 | 492.70 | 492.70 | 490.10 | 492.70 | 491.16 | 0.16% | - |
| Dec 23, 2025 | 496.70 | 497.20 | 491.90 | 491.90 | 490.37 | 0.02% | 1 |
| Dec 22, 2025 | 485.20 | 491.80 | 484.80 | 491.80 | 490.27 | 1.40% | - |
| Dec 19, 2025 | 478.90 | 485.00 | 476.30 | 485.00 | 483.49 | 0.94% | - |
| Dec 18, 2025 | 481.00 | 482.40 | 480.50 | 480.50 | 479.00 | -1.13% | - |
| Dec 17, 2025 | 477.40 | 486.00 | 477.40 | 486.00 | 484.49 | 0.79% | - |
| Dec 16, 2025 | 489.20 | 489.60 | 482.20 | 482.20 | 480.70 | -0.50% | - |
| Dec 15, 2025 | 486.30 | 486.40 | 483.60 | 484.60 | 483.09 | 0.52% | - |
| Dec 12, 2025 | 477.20 | 482.10 | 477.20 | 482.10 | 480.60 | -0.02% | - |
| Dec 11, 2025 | 474.80 | 482.20 | 474.30 | 482.20 | 480.70 | 2.01% | - |
| Dec 10, 2025 | 473.10 | 473.50 | 472.00 | 472.70 | 471.23 | -0.82% | - |
| Dec 9, 2025 | 475.70 | 476.60 | 474.60 | 476.60 | 475.11 | 1.25% | - |
| Dec 8, 2025 | 471.40 | 471.80 | 470.70 | 470.70 | 469.23 | -0.08% | - |
| Dec 5, 2025 | 474.50 | 475.80 | 471.10 | 471.10 | 469.63 | -1.55% | - |
| Dec 4, 2025 | 474.60 | 478.50 | 474.20 | 478.50 | 477.01 | 1.48% | - |
| Dec 3, 2025 | 470.20 | 471.50 | 470.00 | 471.50 | 470.03 | -0.38% | - |
| Dec 2, 2025 | 468.90 | 473.30 | 468.90 | 473.30 | 471.83 | -1.21% | 20 |
| Dec 1, 2025 | 491.00 | 491.00 | 479.10 | 479.10 | 477.61 | -1.92% | 20 |
| Nov 27, 2025 | 489.40 | 489.70 | 485.70 | 488.50 | 484.99 | -0.67% | 20 |
| Nov 26, 2025 | 492.60 | 493.20 | 491.80 | 491.80 | 488.27 | -0.47% | - |
| Nov 25, 2025 | 490.60 | 494.10 | 489.90 | 494.10 | 490.55 | 0.63% | - |
| Nov 24, 2025 | 492.40 | 492.40 | 486.90 | 491.00 | 487.47 | -0.61% | - |
| Nov 21, 2025 | 492.10 | 494.00 | 492.10 | 494.00 | 490.45 | 0.24% | - |
| Nov 20, 2025 | 491.40 | 493.10 | 490.90 | 492.80 | 489.26 | 0.78% | - |
| Nov 19, 2025 | 487.90 | 491.10 | 484.90 | 489.00 | 485.49 | -1.05% | 20 |
| Nov 18, 2025 | 484.90 | 494.20 | 484.90 | 494.20 | 490.65 | 2.87% | - |
| Nov 17, 2025 | 481.30 | 483.30 | 480.40 | 480.40 | 476.95 | -0.10% | - |
| Nov 14, 2025 | 477.00 | 480.90 | 477.00 | 480.90 | 477.45 | -0.48% | - |
| Nov 13, 2025 | 482.10 | 483.30 | 480.90 | 483.20 | 479.73 | -1.19% | - |
| Nov 12, 2025 | 489.70 | 491.90 | 488.40 | 489.00 | 485.49 | 0.62% | 19 |
| Nov 11, 2025 | 487.50 | 487.60 | 486.00 | 486.00 | 482.51 | 0.16% | - |
| Nov 10, 2025 | 492.90 | 493.30 | 485.20 | 485.20 | 481.72 | -1.06% | 20 |
| Nov 7, 2025 | 496.50 | 496.50 | 490.40 | 490.40 | 486.88 | -2.08% | - |
| Nov 6, 2025 | 494.90 | 500.80 | 494.80 | 500.80 | 497.20 | 0.20% | - |
| Nov 5, 2025 | 503.20 | 503.60 | 499.40 | 499.80 | 496.21 | -0.44% | 20 |
| Nov 4, 2025 | 499.20 | 502.00 | 499.00 | 502.00 | 498.39 | 0.28% | - |
| Nov 3, 2025 | 506.00 | 506.40 | 500.60 | 500.60 | 497.00 | -0.56% | - |
| Oct 31, 2025 | 498.90 | 503.40 | 498.10 | 503.40 | 499.78 | -0.94% | - |
| Oct 30, 2025 | 504.20 | 508.20 | 503.80 | 508.20 | 504.55 | 0.08% | - |
| Oct 29, 2025 | 511.40 | 511.40 | 507.80 | 507.80 | 504.15 | -0.74% | 20 |
| Oct 28, 2025 | 512.20 | 512.60 | 511.60 | 511.60 | 507.93 | -0.20% | - |
| Oct 27, 2025 | 522.20 | 522.20 | 512.60 | 512.60 | 508.92 | -0.47% | - |
| Oct 24, 2025 | 522.20 | 522.60 | 515.00 | 515.00 | 511.30 | -1.57% | - |
| Oct 23, 2025 | 514.20 | 523.20 | 514.20 | 523.20 | 519.44 | 0.42% | - |
| Oct 22, 2025 | 516.40 | 521.00 | 515.60 | 521.00 | 517.26 | 1.68% | - |
| Oct 21, 2025 | 517.60 | 520.40 | 498.60 | 512.40 | 508.72 | -0.08% | 70 |
| Oct 20, 2025 | 511.20 | 515.40 | 510.40 | 512.80 | 509.12 | 0.79% | - |
| Oct 17, 2025 | 510.00 | 510.60 | 508.80 | 508.80 | 505.15 | -1.74% | - |
| Oct 16, 2025 | 525.80 | 525.80 | 517.80 | 517.80 | 514.08 | -2.45% | - |
| Oct 15, 2025 | 540.00 | 540.00 | 530.80 | 530.80 | 526.99 | -1.19% | - |
| Oct 14, 2025 | 535.80 | 537.20 | 534.60 | 537.20 | 533.34 | 0.19% | - |
| Oct 13, 2025 | 538.00 | 540.80 | 536.20 | 536.20 | 532.35 | -1.22% | 11 |
| Oct 10, 2025 | 546.40 | 550.00 | 542.80 | 542.80 | 538.90 | -1.70% | 45 |