Northrop Grumman Corporation (VIE:NOCO)
Austria
· Delayed Price · Currency is EUR 494.90
+4.60 (0.94%)
Last updated: Apr 29, 2026, 11:00 AM CET
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 492.30 | 497.20 | 490.30 | 490.30 | 490.30 | -0.51% | - |
| Apr 27, 2026 | 489.80 | 492.80 | 488.20 | 492.80 | 492.80 | 0.67% | - |
| Apr 24, 2026 | 501.80 | 502.40 | 489.50 | 489.50 | 489.50 | -3.03% | - |
| Apr 23, 2026 | 505.00 | 508.40 | 501.80 | 504.80 | 504.80 | -1.06% | - |
| Apr 22, 2026 | 521.80 | 523.20 | 510.20 | 510.20 | 510.20 | -2.67% | - |
| Apr 21, 2026 | 559.80 | 561.60 | 524.20 | 524.20 | 524.20 | -6.26% | 125 |
| Apr 20, 2026 | 562.00 | 567.20 | 559.20 | 559.20 | 559.20 | -1.41% | 66 |
| Apr 17, 2026 | 572.80 | 572.80 | 567.20 | 567.20 | 567.20 | -1.05% | - |
| Apr 16, 2026 | 574.60 | 577.20 | 573.20 | 573.20 | 573.20 | -0.14% | - |
| Apr 15, 2026 | 575.40 | 577.60 | 574.00 | 574.00 | 574.00 | -0.52% | - |
| Apr 14, 2026 | 577.80 | 577.80 | 575.80 | 577.00 | 577.00 | -0.52% | - |
| Apr 13, 2026 | 581.80 | 582.60 | 579.20 | 580.00 | 580.00 | 0.24% | 17 |
| Apr 10, 2026 | 588.00 | 590.40 | 578.60 | 578.60 | 578.60 | -2.30% | - |
| Apr 9, 2026 | 579.60 | 592.20 | 579.60 | 592.20 | 592.20 | 0.44% | - |
| Apr 8, 2026 | 586.80 | 589.60 | 578.60 | 589.60 | 589.60 | -1.27% | 18 |
| Apr 7, 2026 | 603.60 | 603.60 | 597.20 | 597.20 | 597.20 | -2.51% | - |
| Apr 2, 2026 | 606.80 | 612.60 | 606.80 | 612.60 | 612.60 | 1.86% | - |
| Apr 1, 2026 | 592.60 | 601.40 | 590.20 | 601.40 | 601.40 | 2.14% | 2 |
| Mar 31, 2026 | 587.00 | 588.80 | 586.20 | 588.80 | 588.80 | -0.37% | 20 |
| Mar 30, 2026 | 591.20 | 599.40 | 590.40 | 591.00 | 591.00 | -0.84% | - |
| Mar 27, 2026 | 602.60 | 602.60 | 596.00 | 596.00 | 596.00 | -0.37% | - |
| Mar 26, 2026 | 599.20 | 599.20 | 598.00 | 598.20 | 598.20 | 0.64% | - |
| Mar 25, 2026 | 592.00 | 594.40 | 588.20 | 594.40 | 594.40 | 0.68% | 21 |
| Mar 24, 2026 | 587.20 | 590.40 | 582.60 | 590.40 | 590.40 | -2.09% | 38 |
| Mar 23, 2026 | 608.80 | 609.00 | 598.40 | 603.00 | 603.00 | -1.82% | - |
| Mar 20, 2026 | 617.80 | 618.40 | 614.20 | 614.20 | 614.20 | -1.10% | 1 |
| Mar 19, 2026 | 631.20 | 631.20 | 621.00 | 621.00 | 621.00 | -1.68% | 29 |
| Mar 18, 2026 | 631.20 | 631.60 | 626.80 | 631.60 | 631.60 | 0.93% | 42 |
| Mar 17, 2026 | 639.00 | 639.60 | 625.80 | 625.80 | 625.80 | -1.45% | - |
| Mar 16, 2026 | 647.60 | 648.40 | 635.00 | 635.00 | 635.00 | -1.61% | 23 |
| Mar 13, 2026 | 644.80 | 645.40 | 639.40 | 645.40 | 645.40 | 0.50% | - |
| Mar 12, 2026 | 633.60 | 646.00 | 633.60 | 642.20 | 642.20 | 0.78% | 15 |
| Mar 11, 2026 | 630.80 | 637.20 | 630.80 | 637.20 | 637.20 | 0.79% | - |
| Mar 10, 2026 | 642.20 | 642.20 | 631.40 | 632.20 | 632.20 | -2.80% | 63 |
| 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 |