Northrop Grumman Corporation (NOCO) Price History
Daily open, high, low, close and volume for Northrop Grumman Corporation (NOCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €431.70 | €432.00 | €429.00 | €432.00 | 0 |
| 2026-10-08 | €424.20 | €426.50 | €422.90 | €426.50 | 0 |
| 2026-10-07 | €431.20 | €433.00 | €424.60 | €424.60 | 0 |
| 2026-10-06 | €426.70 | €428.10 | €423.50 | €428.10 | 0 |
| 2026-10-05 | €427.90 | €428.20 | €426.30 | €427.20 | 0 |
| 2026-10-02 | €425.00 | €428.20 | €423.20 | €424.00 | 0 |
| 2026-10-01 | €427.20 | €429.80 | €426.50 | €429.80 | 5 |
| 2026-09-30 | €435.00 | €435.00 | €426.90 | €427.60 | 0 |
| 2026-09-29 | €447.00 | €447.00 | €443.70 | €443.70 | 0 |
| 2026-09-28 | €448.90 | €450.30 | €447.50 | €449.50 | 0 |
| 2026-09-25 | €449.10 | €449.10 | €446.30 | €447.70 | 0 |
| 2026-09-24 | €451.60 | €453.60 | €451.60 | €452.20 | 0 |
| 2026-09-23 | €446.30 | €453.70 | €445.90 | €453.70 | 1 |
| 2026-09-22 | €458.80 | €459.00 | €447.80 | €447.80 | 0 |
| 2026-09-21 | €460.90 | €460.90 | €457.20 | €457.20 | 0 |
| 2026-09-18 | €457.10 | €457.30 | €454.30 | €454.30 | 0 |
| 2026-09-17 | €463.60 | €463.70 | €452.60 | €452.60 | 0 |
| 2026-09-16 | €460.70 | €462.50 | €459.70 | €462.50 | 0 |
| 2026-09-15 | €457.60 | €458.50 | €456.50 | €456.70 | 0 |
| 2026-09-14 | €449.60 | €459.00 | €449.60 | €459.00 | 0 |
| 2026-09-11 | €448.00 | €450.00 | €446.10 | €446.10 | 0 |
| 2026-09-10 | €443.90 | €447.30 | €443.90 | €447.30 | 0 |
| 2026-09-09 | €446.10 | €449.30 | €445.90 | €445.90 | 0 |
| 2026-09-08 | €442.90 | €446.50 | €441.60 | €444.40 | 0 |
| 2026-09-07 | €444.40 | €444.40 | €443.10 | €443.10 | 0 |
| 2026-09-04 | €454.00 | €454.00 | €447.20 | €447.20 | 0 |
| 2026-09-03 | €451.90 | €456.90 | €451.90 | €453.90 | 0 |
| 2026-09-02 | €461.30 | €461.90 | €454.10 | €454.10 | 0 |
| 2026-09-01 | €465.30 | €468.30 | €462.40 | €462.40 | 0 |
| 2026-08-31 | €469.30 | €469.30 | €463.20 | €463.20 | 0 |
| 2026-08-28 | €468.90 | €468.90 | €468.90 | €468.90 | 0 |
| 2026-08-27 | €471.90 | €473.40 | €468.90 | €468.90 | 0 |
| 2026-08-26 | €465.70 | €473.20 | €465.10 | €473.20 | 0 |
| 2026-08-25 | €471.20 | €471.50 | €465.40 | €465.40 | 0 |
| 2026-08-24 | €471.90 | €475.40 | €471.20 | €471.20 | 0 |
| 2026-08-21 | €483.90 | €485.30 | €473.30 | €473.30 | 7 |
| 2026-08-20 | €498.30 | €499.60 | €496.20 | €496.20 | 48 |
| 2026-08-19 | €509.00 | €509.00 | €501.40 | €503.80 | 0 |
| 2026-08-18 | €495.10 | €509.40 | €492.10 | €509.40 | 120 |
| 2026-08-17 | €505.00 | €505.00 | €498.50 | €498.50 | 0 |
| 2026-08-14 | €500.00 | €504.60 | €495.00 | €504.60 | 72 |
| 2026-08-13 | €501.20 | €501.60 | €497.80 | €497.80 | 0 |
| 2026-08-12 | €498.40 | €499.60 | €494.20 | €498.00 | 0 |
| 2026-08-11 | €500.80 | €501.00 | €497.10 | €497.10 | 0 |
| 2026-08-10 | €494.60 | €503.20 | €494.60 | €503.20 | 0 |
| 2026-08-07 | €492.50 | €492.90 | €488.10 | €488.10 | 1 |
| 2026-08-06 | €481.30 | €490.10 | €481.30 | €488.40 | 9 |
| 2026-08-05 | €478.40 | €481.40 | €477.50 | €478.00 | 72 |
| 2026-08-04 | €479.20 | €479.20 | €476.00 | €477.80 | 51 |
| 2026-08-03 | €472.10 | €474.60 | €472.10 | €474.60 | 0 |
| 2026-07-31 | €465.30 | €467.20 | €464.70 | €467.00 | 48 |
| 2026-07-30 | €467.80 | €468.40 | €454.90 | €454.90 | 54 |
| 2026-07-29 | €484.20 | €486.70 | €477.50 | €477.50 | 24 |
| 2026-07-28 | €482.80 | €490.60 | €482.80 | €486.10 | 120 |
| 2026-07-27 | €474.70 | €481.60 | €474.70 | €481.60 | 1 |
| 2026-07-24 | €468.80 | €478.00 | €468.80 | €475.30 | 58 |
| 2026-07-23 | €459.80 | €474.50 | €459.70 | €474.50 | 50 |
| 2026-07-22 | €448.40 | €464.70 | €448.40 | €463.10 | 96 |
| 2026-07-21 | €457.40 | €466.60 | €429.70 | €445.10 | 192 |
| 2026-07-20 | €457.80 | €464.40 | €457.80 | €464.40 | 3 |
| 2026-07-17 | €452.00 | €465.90 | €450.90 | €465.90 | 4 |
| 2026-07-16 | €458.00 | €460.00 | €458.00 | €459.60 | 0 |
| 2026-07-15 | €462.60 | €466.70 | €462.60 | €464.90 | 0 |
| 2026-07-14 | €475.10 | €475.20 | €469.20 | €469.20 | 48 |
| 2026-07-13 | €472.60 | €474.40 | €472.60 | €472.60 | 0 |
| 2026-07-10 | €466.00 | €467.70 | €465.90 | €467.70 | 0 |
| 2026-07-09 | €476.80 | €478.40 | €464.30 | €464.30 | 10 |
| 2026-07-08 | €481.60 | €485.00 | €475.10 | €477.50 | 49 |
| 2026-07-07 | €479.40 | €482.30 | €478.80 | €478.80 | 0 |
| 2026-07-06 | €480.70 | €481.20 | €474.80 | €474.80 | 0 |
| 2026-07-03 | €479.60 | €482.80 | €476.70 | €476.70 | 31 |
| 2026-07-02 | €459.30 | €470.60 | €457.60 | €470.60 | 0 |
| 2026-07-01 | €445.00 | €456.80 | €445.00 | €456.80 | 52 |
| 2026-06-30 | €435.50 | €442.60 | €435.50 | €442.60 | 1 |
| 2026-06-29 | €441.50 | €441.50 | €434.50 | €434.50 | 34 |
| 2026-06-26 | €440.00 | €443.00 | €438.10 | €443.00 | 0 |
| 2026-06-25 | €442.00 | €445.10 | €441.90 | €445.10 | 0 |
| 2026-06-24 | €450.30 | €454.70 | €446.40 | €446.40 | 0 |
| 2026-06-23 | €447.30 | €455.10 | €446.70 | €451.80 | 0 |
| 2026-06-22 | €455.20 | €457.30 | €443.40 | €443.40 | 19 |
| 2026-06-19 | €457.90 | €458.10 | €457.00 | €458.10 | 0 |
| 2026-06-18 | €478.70 | €481.10 | €452.30 | €452.30 | 0 |
| 2026-06-17 | €474.60 | €480.70 | €472.00 | €480.70 | 0 |
| 2026-06-16 | €469.90 | €473.90 | €467.70 | €473.90 | 17 |
| 2026-06-15 | €471.30 | €472.00 | €465.50 | €465.50 | 0 |
| 2026-06-12 | €477.90 | €477.90 | €475.60 | €475.60 | 0 |
| 2026-06-11 | €470.60 | €480.30 | €470.60 | €480.30 | 0 |
| 2026-06-10 | €474.80 | €475.60 | €472.10 | €472.10 | 0 |
| 2026-06-09 | €466.00 | €468.90 | €465.70 | €468.90 | 4 |
| 2026-06-08 | €471.90 | €474.30 | €465.00 | €465.00 | 3 |
| 2026-06-05 | €466.50 | €475.30 | €466.50 | €474.80 | 0 |
| 2026-06-04 | €455.90 | €459.00 | €455.80 | €458.40 | 0 |
| 2026-06-03 | €459.80 | €461.50 | €459.70 | €461.50 | 0 |
| 2026-06-02 | €464.40 | €465.60 | €460.70 | €460.70 | 39 |
| 2026-06-01 | €480.50 | €481.70 | €466.90 | €466.90 | 50 |
| 2026-05-29 | €478.20 | €478.20 | €478.20 | €478.20 | 0 |
| 2026-05-28 | €476.80 | €478.90 | €475.20 | €478.20 | 4 |
| 2026-05-27 | €478.40 | €478.60 | €472.70 | €474.10 | 17 |
| 2026-05-26 | €482.60 | €482.60 | €476.40 | €476.40 | 0 |
| 2026-05-25 | €478.80 | €480.90 | €476.20 | €480.30 | 11 |
| 2026-05-22 | €475.70 | €477.00 | €475.40 | €475.70 | 0 |
| 2026-05-21 | €475.10 | €478.00 | €474.60 | €478.00 | 7 |
| 2026-05-20 | €479.30 | €479.50 | €474.70 | €474.70 | 0 |
| 2026-05-19 | €472.60 | €476.30 | €472.60 | €475.00 | 0 |
| 2026-05-18 | €465.10 | €468.70 | €464.40 | €468.70 | 17 |
| 2026-05-15 | €472.10 | €472.70 | €468.60 | €468.60 | 0 |
| 2026-05-14 | €470.00 | €473.60 | €470.00 | €471.30 | 0 |
| 2026-05-13 | €474.60 | €476.30 | €470.60 | €470.60 | 17 |
| 2026-05-12 | €468.10 | €471.60 | €467.70 | €471.60 | 0 |
| 2026-05-11 | €467.80 | €467.80 | €464.20 | €467.60 | 0 |
| 2026-05-08 | €470.40 | €470.40 | €466.40 | €466.40 | 0 |
| 2026-05-07 | €480.30 | €480.30 | €469.10 | €469.10 | 34 |
| 2026-05-06 | €477.20 | €477.50 | €472.50 | €473.20 | 59 |
| 2026-05-05 | €487.10 | €487.20 | €477.90 | €477.90 | 0 |
| 2026-05-04 | €485.20 | €490.00 | €484.60 | €490.00 | 0 |
| 2026-04-30 | €491.90 | €491.90 | €489.40 | €490.00 | 0 |
| 2026-04-29 | €495.10 | €495.20 | €486.60 | €486.60 | 0 |
| 2026-04-28 | €492.30 | €497.20 | €490.30 | €490.30 | 0 |
| 2026-04-27 | €489.80 | €492.80 | €488.20 | €492.80 | 0 |
| 2026-04-24 | €501.80 | €502.40 | €489.50 | €489.50 | 0 |
| 2026-04-23 | €505.00 | €508.40 | €501.80 | €504.80 | 0 |
| 2026-04-22 | €521.80 | €523.20 | €510.20 | €510.20 | 0 |
| 2026-04-21 | €559.80 | €561.60 | €524.20 | €524.20 | 125 |
| 2026-04-20 | €562.00 | €567.20 | €559.20 | €559.20 | 66 |
| 2026-04-17 | €572.80 | €572.80 | €567.20 | €567.20 | 0 |
| 2026-04-16 | €574.60 | €577.20 | €573.20 | €573.20 | 0 |
| 2026-04-15 | €575.40 | €577.60 | €574.00 | €574.00 | 0 |
| 2026-04-14 | €577.80 | €577.80 | €575.80 | €577.00 | 0 |
| 2026-04-13 | €581.80 | €582.60 | €579.20 | €580.00 | 17 |
| 2026-04-10 | €588.00 | €590.40 | €578.60 | €578.60 | 0 |
| 2026-04-09 | €579.60 | €592.20 | €579.60 | €592.20 | 0 |
| 2026-04-08 | €586.80 | €589.60 | €578.60 | €589.60 | 18 |
| 2026-04-07 | €603.60 | €603.60 | €597.20 | €597.20 | 0 |
| 2026-04-02 | €606.80 | €612.60 | €606.80 | €612.60 | 0 |
| 2026-04-01 | €592.60 | €601.40 | €590.20 | €601.40 | 2 |
| 2026-03-31 | €587.00 | €588.80 | €586.20 | €588.80 | 20 |
| 2026-03-30 | €591.20 | €599.40 | €590.40 | €591.00 | 0 |
| 2026-03-27 | €602.60 | €602.60 | €596.00 | €596.00 | 0 |
| 2026-03-26 | €599.20 | €599.20 | €598.00 | €598.20 | 0 |
| 2026-03-25 | €592.00 | €594.40 | €588.20 | €594.40 | 21 |
| 2026-03-24 | €587.20 | €590.40 | €582.60 | €590.40 | 38 |
| 2026-03-23 | €608.80 | €609.00 | €598.40 | €603.00 | 0 |
| 2026-03-20 | €617.80 | €618.40 | €614.20 | €614.20 | 1 |
| 2026-03-19 | €631.20 | €631.20 | €621.00 | €621.00 | 29 |
| 2026-03-18 | €631.20 | €631.60 | €626.80 | €631.60 | 42 |
| 2026-03-17 | €639.00 | €639.60 | €625.80 | €625.80 | 0 |
| 2026-03-16 | €647.60 | €648.40 | €635.00 | €635.00 | 23 |
| 2026-03-13 | €644.80 | €645.40 | €639.40 | €645.40 | 0 |
| 2026-03-12 | €633.60 | €646.00 | €633.60 | €642.20 | 15 |
| 2026-03-11 | €630.80 | €637.20 | €630.80 | €637.20 | 0 |
| 2026-03-10 | €642.20 | €642.20 | €631.40 | €632.20 | 63 |
| 2026-03-09 | €663.40 | €668.00 | €650.00 | €650.40 | 31 |
| 2026-03-06 | €637.80 | €644.80 | €637.80 | €642.00 | 42 |
| 2026-03-05 | €651.20 | €651.20 | €640.80 | €640.80 | 15 |
| 2026-03-04 | €654.20 | €654.40 | €642.60 | €642.60 | 21 |
| 2026-03-03 | €659.00 | €669.60 | €653.20 | €653.20 | 51 |
| 2026-03-02 | €653.60 | €656.00 | €634.20 | €647.00 | 126 |
| 2026-02-27 | €602.60 | €611.80 | €602.60 | €610.20 | 17 |
| 2026-02-26 | €596.20 | €604.00 | €596.00 | €604.00 | 0 |
| 2026-02-25 | €617.40 | €619.80 | €600.40 | €600.40 | 0 |
| 2026-02-24 | €621.20 | €621.20 | €613.80 | €620.00 | 6 |
| 2026-02-23 | €609.40 | €618.20 | €609.40 | €618.20 | 21 |
| 2026-02-20 | €629.20 | €629.20 | €629.20 | €629.20 | 0 |
| 2026-02-19 | €615.20 | €629.20 | €615.20 | €629.20 | 23 |
| 2026-02-18 | €593.00 | €601.20 | €593.00 | €599.20 | 0 |
| 2026-02-17 | €595.60 | €599.00 | €593.40 | €593.40 | 32 |
| 2026-02-16 | €593.00 | €595.40 | €593.00 | €595.40 | 0 |
| 2026-02-13 | €585.40 | €590.00 | €584.80 | €589.20 | 24 |
| 2026-02-12 | €572.40 | €584.80 | €568.80 | €584.80 | 21 |
| 2026-02-11 | €576.60 | €576.60 | €573.80 | €576.40 | 0 |
| 2026-02-10 | €590.00 | €590.00 | €578.60 | €578.60 | 0 |
| 2026-02-09 | €599.60 | €599.60 | €596.20 | €596.20 | 0 |
| 2026-02-06 | €590.80 | €598.00 | €589.80 | €598.00 | 52 |
| 2026-02-05 | €584.20 | €592.80 | €577.80 | €588.20 | 58 |
| 2026-02-04 | €598.60 | €600.00 | €580.60 | €580.60 | 0 |
| 2026-02-03 | €580.00 | €588.20 | €580.00 | €588.20 | 29 |
| 2026-02-02 | €578.80 | €581.80 | €576.00 | €577.40 | 25 |
| 2026-01-30 | €583.80 | €585.40 | €575.00 | €575.00 | 21 |
| 2026-01-29 | €578.40 | €582.20 | €578.40 | €580.00 | 0 |
| 2026-01-28 | €566.20 | €572.00 | €562.60 | €572.00 | 5 |
| 2026-01-27 | €559.40 | €559.40 | €547.80 | €556.20 | 135 |
| 2026-01-26 | €568.40 | €569.40 | €558.80 | €558.80 | 0 |
| 2026-01-23 | €572.40 | €573.80 | €572.00 | €573.60 | 0 |
| 2026-01-22 | €568.40 | €569.00 | €564.80 | €565.60 | 0 |
| 2026-01-21 | €560.20 | €564.40 | €560.20 | €564.40 | 0 |
| 2026-01-20 | €569.40 | €569.80 | €564.60 | €564.60 | 17 |
| 2026-01-19 | €573.20 | €576.20 | €570.20 | €570.20 | 34 |
| 2026-01-16 | €564.80 | €571.60 | €564.40 | €571.60 | 22 |
| 2026-01-15 | €560.80 | €564.00 | €554.80 | €556.00 | 2 |
| 2026-01-14 | €537.00 | €554.40 | €537.00 | €554.40 | 0 |
| 2026-01-13 | €539.00 | €547.20 | €538.80 | €545.80 | 18 |
| 2026-01-12 | €535.60 | €539.80 | €533.20 | €539.80 | 0 |
| 2026-01-09 | €510.00 | €530.60 | €505.80 | €530.60 | 118 |
| 2026-01-08 | €528.00 | €542.80 | €516.40 | €516.40 | 167 |
| 2026-01-07 | €522.60 | €527.20 | €522.60 | €526.00 | 0 |
| 2026-01-06 | €521.00 | €523.40 | €521.00 | €523.40 | 0 |
| 2026-01-05 | €503.00 | €511.60 | €503.00 | €511.60 | 19 |
| 2026-01-02 | €485.40 | €492.50 | €484.10 | €492.50 | 21 |
| 2025-12-30 | €490.70 | €492.30 | €490.30 | €492.30 | 0 |
| 2025-12-29 | €492.70 | €492.70 | €490.10 | €492.70 | 0 |
| 2025-12-23 | €496.70 | €497.20 | €491.90 | €491.90 | 1 |
| 2025-12-22 | €485.20 | €491.80 | €484.80 | €491.80 | 0 |
| 2025-12-19 | €478.90 | €485.00 | €476.30 | €485.00 | 0 |
| 2025-12-18 | €481.00 | €482.40 | €480.50 | €480.50 | 0 |
| 2025-12-17 | €477.40 | €486.00 | €477.40 | €486.00 | 0 |
| 2025-12-16 | €489.20 | €489.60 | €482.20 | €482.20 | 0 |
| 2025-12-15 | €486.30 | €486.40 | €483.60 | €484.60 | 0 |
| 2025-12-12 | €477.20 | €482.10 | €477.20 | €482.10 | 0 |
| 2025-12-11 | €474.80 | €482.20 | €474.30 | €482.20 | 0 |
| 2025-12-10 | €473.10 | €473.50 | €472.00 | €472.70 | 0 |
| 2025-12-09 | €475.70 | €476.60 | €474.60 | €476.60 | 0 |
| 2025-12-08 | €471.40 | €471.80 | €470.70 | €470.70 | 0 |
| 2025-12-05 | €474.50 | €475.80 | €471.10 | €471.10 | 0 |
| 2025-12-04 | €474.60 | €478.50 | €474.20 | €478.50 | 0 |
| 2025-12-03 | €470.20 | €471.50 | €470.00 | €471.50 | 0 |
| 2025-12-02 | €468.90 | €473.30 | €468.90 | €473.30 | 20 |
| 2025-12-01 | €491.00 | €491.00 | €479.10 | €479.10 | 0 |
| 2025-11-28 | €488.50 | €488.50 | €488.50 | €488.50 | 0 |
| 2025-11-27 | €489.40 | €489.70 | €485.70 | €488.50 | 20 |
| 2025-11-26 | €492.60 | €493.20 | €491.80 | €491.80 | 0 |
| 2025-11-25 | €490.60 | €494.10 | €489.90 | €494.10 | 0 |
| 2025-11-24 | €492.40 | €492.40 | €486.90 | €491.00 | 0 |
| 2025-11-21 | €492.10 | €494.00 | €492.10 | €494.00 | 0 |
| 2025-11-20 | €491.40 | €493.10 | €490.90 | €492.80 | 0 |
| 2025-11-19 | €487.90 | €491.10 | €484.90 | €489.00 | 20 |
| 2025-11-18 | €484.90 | €494.20 | €484.90 | €494.20 | 0 |
| 2025-11-17 | €481.30 | €483.30 | €480.40 | €480.40 | 0 |
| 2025-11-14 | €477.00 | €480.90 | €477.00 | €480.90 | 0 |
| 2025-11-13 | €482.10 | €483.30 | €480.90 | €483.20 | 0 |
| 2025-11-12 | €489.70 | €491.90 | €488.40 | €489.00 | 19 |
| 2025-11-11 | €487.50 | €487.60 | €486.00 | €486.00 | 0 |
| 2025-11-10 | €492.90 | €493.30 | €485.20 | €485.20 | 20 |
| 2025-11-07 | €496.50 | €496.50 | €490.40 | €490.40 | 0 |
| 2025-11-06 | €494.90 | €500.80 | €494.80 | €500.80 | 0 |
| 2025-11-05 | €503.20 | €503.60 | €499.40 | €499.80 | 20 |
| 2025-11-04 | €499.20 | €502.00 | €499.00 | €502.00 | 0 |
| 2025-11-03 | €506.00 | €506.40 | €500.60 | €500.60 | 0 |
| 2025-10-31 | €498.90 | €503.40 | €498.10 | €503.40 | 0 |
| 2025-10-30 | €504.20 | €508.20 | €503.80 | €508.20 | 0 |
| 2025-10-29 | €511.40 | €511.40 | €507.80 | €507.80 | 20 |
| 2025-10-28 | €512.20 | €512.60 | €511.60 | €511.60 | 0 |
| 2025-10-27 | €522.20 | €522.20 | €512.60 | €512.60 | 0 |
| 2025-10-24 | €522.20 | €522.60 | €515.00 | €515.00 | 0 |
| 2025-10-23 | €514.20 | €523.20 | €514.20 | €523.20 | 0 |
| 2025-10-22 | €516.40 | €521.00 | €515.60 | €521.00 | 0 |
| 2025-10-21 | €517.60 | €520.40 | €498.60 | €512.40 | 70 |
| 2025-10-20 | €511.20 | €515.40 | €510.40 | €512.80 | 0 |
| 2025-10-17 | €510.00 | €510.60 | €508.80 | €508.80 | 0 |
| 2025-10-16 | €525.80 | €525.80 | €517.80 | €517.80 | 0 |
| 2025-10-15 | €540.00 | €540.00 | €530.80 | €530.80 | 0 |
| 2025-10-14 | €535.80 | €537.20 | €534.60 | €537.20 | 0 |
| 2025-10-13 | €538.00 | €540.80 | €536.20 | €536.20 | 11 |
| 2025-10-10 | €546.40 | €550.00 | €542.80 | €542.80 | 45 |
| 2025-10-09 | €551.20 | €554.40 | €549.00 | €552.20 | 0 |