Northrop Grumman Corporation (1NOC) Price History
Daily open, high, low, close and volume for Northrop Grumman Corporation (1NOC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €427.30 | €427.30 | €427.30 | €427.30 | 0 |
| 2026-10-08 | €427.30 | €427.30 | €427.30 | €427.30 | 0 |
| 2026-10-07 | €427.30 | €427.30 | €427.30 | €427.30 | 0 |
| 2026-10-06 | €427.30 | €427.30 | €427.30 | €427.30 | 0 |
| 2026-10-05 | €428.90 | €428.90 | €427.70 | €427.30 | 3 |
| 2026-10-02 | €425.00 | €425.00 | €423.70 | €423.70 | 6 |
| 2026-10-01 | €426.80 | €426.80 | €426.80 | €426.80 | 0 |
| 2026-09-30 | €433.40 | €433.40 | €426.30 | €426.80 | 23 |
| 2026-09-29 | €448.80 | €448.80 | €448.80 | €448.80 | 0 |
| 2026-09-28 | €451.80 | €451.80 | €451.80 | €448.80 | 2 |
| 2026-09-25 | €453.70 | €453.70 | €453.70 | €453.70 | 0 |
| 2026-09-24 | €453.70 | €453.70 | €453.70 | €453.70 | 0 |
| 2026-09-23 | €448.00 | €448.00 | €448.00 | €453.70 | 2 |
| 2026-09-22 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-21 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-18 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-17 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-16 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-15 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-14 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-11 | €446.80 | €446.80 | €446.80 | €446.80 | 0 |
| 2026-09-10 | €448.00 | €448.00 | €448.00 | €446.80 | 3 |
| 2026-09-09 | €452.70 | €452.70 | €452.20 | €446.40 | 7 |
| 2026-09-08 | €477.70 | €477.70 | €477.70 | €477.70 | 0 |
| 2026-09-07 | €438.60 | €438.60 | €438.60 | €477.70 | 2 |
| 2026-09-04 | €454.70 | €454.70 | €454.70 | €454.70 | 0 |
| 2026-09-03 | €454.70 | €454.70 | €454.70 | €454.70 | 0 |
| 2026-09-02 | €467.10 | €467.10 | €467.10 | €454.70 | 3 |
| 2026-09-01 | €473.30 | €473.30 | €473.30 | €473.30 | 0 |
| 2026-08-31 | €473.30 | €473.30 | €473.30 | €473.30 | 0 |
| 2026-08-28 | €473.30 | €473.30 | €473.30 | €473.30 | 0 |
| 2026-08-27 | €473.30 | €473.30 | €473.30 | €473.30 | 0 |
| 2026-08-26 | €468.00 | €468.20 | €468.00 | €473.30 | 6 |
| 2026-08-25 | €463.80 | €463.80 | €463.80 | €465.30 | 7 |
| 2026-08-24 | €472.00 | €472.00 | €472.00 | €470.20 | 1 |
| 2026-08-21 | €479.40 | €479.40 | €479.40 | €473.20 | 15 |
| 2026-08-20 | €500.40 | €500.80 | €500.40 | €496.10 | 3 |
| 2026-08-19 | €503.60 | €503.60 | €503.60 | €503.80 | 1 |
| 2026-08-18 | €494.40 | €508.40 | €494.10 | €509.20 | 16 |
| 2026-08-17 | €505.20 | €505.20 | €500.60 | €498.80 | 13 |
| 2026-08-14 | €498.90 | €498.90 | €498.90 | €498.90 | 0 |
| 2026-08-13 | €498.90 | €498.90 | €498.90 | €498.90 | 0 |
| 2026-08-12 | €497.60 | €504.60 | €496.60 | €498.90 | 33 |
| 2026-08-11 | €502.60 | €502.60 | €502.60 | €497.00 | 2 |
| 2026-08-10 | €497.30 | €503.40 | €497.30 | €503.00 | 3 |
| 2026-08-07 | €477.70 | €477.70 | €477.70 | €477.70 | 0 |
| 2026-08-06 | €477.70 | €477.70 | €477.70 | €477.70 | 0 |
| 2026-08-05 | €477.20 | €477.20 | €477.20 | €477.70 | 258 |
| 2026-08-04 | €478.50 | €478.50 | €472.70 | €477.70 | 12 |
| 2026-08-03 | €466.90 | €466.90 | €466.90 | €466.90 | 0 |
| 2026-07-31 | €465.20 | €466.60 | €465.20 | €466.90 | 40 |
| 2026-07-30 | €465.50 | €470.90 | €461.50 | €454.80 | 270 |
| 2026-07-29 | €487.10 | €487.10 | €478.60 | €477.60 | 23 |
| 2026-07-28 | €493.50 | €496.00 | €493.40 | €485.30 | 536 |
| 2026-07-27 | €479.90 | €482.30 | €479.90 | €481.10 | 35 |
| 2026-07-24 | €472.40 | €479.90 | €467.30 | €475.90 | 33 |
| 2026-07-23 | €465.20 | €465.20 | €465.20 | €474.50 | 2 |
| 2026-07-22 | €444.50 | €444.50 | €444.50 | €444.50 | 0 |
| 2026-07-21 | €460.40 | €460.40 | €443.10 | €444.50 | 40 |
| 2026-07-20 | €460.00 | €460.80 | €460.00 | €464.50 | 6 |
| 2026-07-17 | €467.20 | €467.20 | €467.20 | €466.20 | 1 |
| 2026-07-16 | €477.50 | €477.50 | €477.50 | €477.50 | 0 |
| 2026-07-15 | €477.50 | €477.50 | €477.50 | €477.50 | 0 |
| 2026-07-14 | €477.50 | €477.50 | €477.50 | €477.50 | 0 |
| 2026-07-13 | €472.50 | €472.50 | €472.50 | €477.50 | 1 |
| 2026-07-10 | €470.60 | €470.60 | €470.60 | €470.60 | 0 |
| 2026-07-09 | €470.60 | €470.60 | €470.60 | €470.60 | 0 |
| 2026-07-08 | €470.60 | €470.60 | €470.60 | €470.60 | 0 |
| 2026-07-07 | €470.60 | €470.60 | €470.60 | €470.60 | 0 |
| 2026-07-06 | €470.60 | €470.60 | €470.60 | €470.60 | 0 |
| 2026-07-03 | €470.60 | €470.60 | €470.60 | €470.60 | 0 |
| 2026-07-02 | €455.20 | €470.40 | €455.20 | €470.60 | 3 |
| 2026-07-01 | €454.10 | €454.10 | €454.00 | €456.90 | 7 |
| 2026-06-30 | €434.50 | €434.50 | €434.50 | €434.50 | 0 |
| 2026-06-29 | €442.60 | €442.60 | €434.10 | €434.50 | 87 |
| 2026-06-26 | €440.90 | €440.90 | €440.90 | €442.60 | 1 |
| 2026-06-25 | €441.00 | €444.10 | €441.00 | €445.00 | 6 |
| 2026-06-24 | €453.60 | €453.60 | €453.60 | €446.50 | 4 |
| 2026-06-23 | €444.40 | €444.40 | €444.40 | €451.60 | 10 |
| 2026-06-22 | €456.70 | €456.70 | €456.70 | €443.60 | 2 |
| 2026-06-19 | €480.20 | €480.20 | €480.20 | €480.20 | 0 |
| 2026-06-18 | €480.20 | €480.20 | €480.20 | €480.20 | 0 |
| 2026-06-17 | €475.10 | €475.10 | €475.10 | €480.20 | 1 |
| 2026-06-16 | €470.80 | €470.80 | €470.80 | €474.40 | 1 |
| 2026-06-15 | €470.00 | €470.00 | €468.80 | €465.00 | 11 |
| 2026-06-12 | €478.00 | €479.90 | €478.00 | €476.00 | 503 |
| 2026-06-11 | €473.00 | €473.00 | €473.00 | €480.80 | 10 |
| 2026-06-10 | €468.80 | €468.80 | €468.80 | €468.80 | 0 |
| 2026-06-09 | €463.40 | €470.10 | €463.40 | €468.80 | 15 |
| 2026-06-08 | €461.50 | €461.50 | €461.50 | €461.50 | 0 |
| 2026-06-05 | €461.50 | €461.50 | €461.50 | €461.50 | 0 |
| 2026-06-04 | €461.50 | €461.50 | €461.50 | €461.50 | 0 |
| 2026-06-03 | €462.50 | €463.10 | €459.00 | €461.50 | 34 |
| 2026-06-02 | €466.80 | €466.80 | €466.80 | €466.80 | 0 |
| 2026-06-01 | €483.20 | €483.30 | €474.50 | €466.80 | 32 |
| 2026-05-29 | €484.90 | €484.90 | €484.90 | €474.40 | 2 |
| 2026-05-28 | €480.60 | €480.60 | €479.40 | €478.00 | 10 |
| 2026-05-27 | €480.10 | €480.10 | €480.10 | €474.10 | 3 |
| 2026-05-26 | €478.30 | €480.30 | €478.30 | €475.90 | 30 |
| 2026-05-25 | €474.60 | €474.60 | €474.60 | €474.60 | 0 |
| 2026-05-22 | €474.60 | €474.60 | €474.60 | €474.60 | 0 |
| 2026-05-21 | €474.60 | €474.60 | €474.60 | €474.60 | 0 |
| 2026-05-20 | €476.30 | €476.30 | €472.80 | €474.60 | 10 |
| 2026-05-19 | €468.70 | €468.70 | €468.70 | €468.70 | 0 |
| 2026-05-18 | €463.80 | €464.80 | €463.80 | €468.70 | 10 |
| 2026-05-15 | €471.80 | €471.80 | €471.80 | €471.80 | 0 |
| 2026-05-14 | €470.10 | €470.10 | €470.10 | €471.80 | 11 |
| 2026-05-13 | €471.30 | €471.30 | €471.30 | €471.30 | 0 |
| 2026-05-12 | €469.90 | €469.90 | €469.90 | €471.30 | 8 |
| 2026-05-11 | €466.00 | €468.60 | €464.00 | €468.40 | 63 |
| 2026-05-08 | €472.40 | €472.40 | €468.00 | €465.90 | 9 |
| 2026-05-07 | €471.70 | €471.70 | €471.60 | €469.70 | 15 |
| 2026-05-06 | €474.20 | €475.30 | €469.50 | €473.60 | 52 |
| 2026-05-05 | €489.00 | €489.30 | €489.00 | €478.10 | 9 |
| 2026-05-04 | €488.20 | €490.90 | €487.20 | €489.80 | 12 |
| 2026-04-30 | €493.70 | €493.70 | €493.70 | €490.60 | 1 |
| 2026-04-29 | €486.30 | €486.30 | €486.30 | €487.60 | 3 |
| 2026-04-28 | €495.80 | €495.80 | €495.70 | €490.50 | 17 |
| 2026-04-27 | €487.20 | €496.20 | €487.20 | €493.00 | 4 |
| 2026-04-24 | €505.00 | €505.00 | €487.20 | €488.50 | 30 |
| 2026-04-23 | €507.60 | €507.60 | €507.60 | €505.80 | 2 |
| 2026-04-22 | €519.80 | €525.20 | €508.00 | €509.20 | 26 |
| 2026-04-21 | €557.20 | €557.20 | €527.40 | €524.00 | 11 |
| 2026-04-20 | €572.40 | €572.40 | €561.80 | €561.00 | 37 |
| 2026-04-17 | €574.20 | €574.20 | €574.20 | €574.20 | 0 |
| 2026-04-16 | €566.40 | €573.20 | €566.40 | €574.20 | 5 |
| 2026-04-15 | €576.80 | €576.80 | €576.80 | €576.80 | 0 |
| 2026-04-14 | €574.60 | €574.60 | €574.60 | €576.80 | 1 |
| 2026-04-13 | €578.60 | €578.60 | €578.60 | €578.60 | 0 |
| 2026-04-10 | €586.20 | €586.20 | €569.40 | €578.60 | 11 |
| 2026-04-09 | €579.60 | €592.00 | €579.60 | €592.40 | 13 |
| 2026-04-08 | €597.60 | €597.60 | €597.60 | €597.60 | 0 |
| 2026-04-07 | €606.60 | €606.60 | €595.60 | €597.60 | 4 |
| 2026-04-02 | €609.00 | €609.00 | €609.00 | €612.40 | 5 |
| 2026-04-01 | €602.00 | €602.00 | €602.00 | €600.40 | 1 |
| 2026-03-31 | €591.00 | €591.00 | €591.00 | €591.00 | 0 |
| 2026-03-30 | €592.60 | €592.60 | €592.60 | €591.00 | 2 |
| 2026-03-27 | €594.80 | €594.80 | €594.80 | €594.80 | 0 |
| 2026-03-26 | €594.80 | €594.80 | €594.80 | €594.80 | 0 |
| 2026-03-25 | €598.80 | €598.80 | €587.60 | €594.80 | 52 |
| 2026-03-24 | €584.40 | €587.40 | €584.40 | €590.20 | 11 |
| 2026-03-23 | €607.00 | €611.40 | €602.20 | €602.60 | 35 |
| 2026-03-20 | €620.60 | €620.60 | €620.60 | €620.60 | 0 |
| 2026-03-19 | €626.60 | €626.60 | €626.60 | €620.60 | 20 |
| 2026-03-18 | €632.40 | €632.40 | €632.40 | €631.00 | 8 |
| 2026-03-17 | €649.40 | €649.40 | €649.40 | €626.60 | 1 |
| 2026-03-16 | €651.00 | €651.20 | €635.40 | €635.40 | 41 |
| 2026-03-13 | €647.40 | €647.40 | €641.60 | €645.40 | 21 |
| 2026-03-12 | €632.40 | €641.80 | €631.40 | €642.80 | 31 |
| 2026-03-11 | €633.00 | €633.00 | €633.00 | €636.20 | 2 |
| 2026-03-10 | €637.00 | €637.00 | €633.20 | €633.00 | 150 |
| 2026-03-09 | €663.80 | €671.40 | €650.00 | €650.40 | 131 |
| 2026-03-06 | €642.20 | €642.20 | €642.20 | €642.20 | 2 |
| 2026-03-05 | €650.20 | €650.20 | €640.00 | €640.40 | 67 |
| 2026-03-04 | €654.40 | €654.80 | €639.00 | €643.00 | 130 |
| 2026-03-03 | €666.00 | €692.40 | €650.00 | €654.60 | 102 |
| 2026-03-02 | €662.20 | €662.20 | €596.00 | €647.40 | 132 |
| 2026-02-27 | €605.40 | €605.40 | €605.40 | €610.20 | 5 |
| 2026-02-26 | €600.40 | €600.40 | €600.40 | €600.40 | 0 |
| 2026-02-25 | €620.60 | €620.60 | €620.60 | €600.40 | 4 |
| 2026-02-24 | €620.60 | €620.60 | €619.00 | €620.00 | 21 |
| 2026-02-23 | €616.40 | €617.80 | €613.60 | €620.60 | 27 |
| 2026-02-20 | €628.80 | €628.80 | €628.80 | €628.80 | 0 |
| 2026-02-19 | €619.20 | €619.20 | €618.40 | €628.80 | 8 |
| 2026-02-18 | €591.20 | €591.40 | €591.20 | €599.20 | 3 |
| 2026-02-17 | €578.40 | €578.40 | €578.40 | €578.40 | 0 |
| 2026-02-16 | €578.40 | €578.40 | €578.40 | €578.40 | 0 |
| 2026-02-13 | €578.40 | €578.40 | €578.40 | €578.40 | 0 |
| 2026-02-12 | €578.40 | €578.40 | €578.40 | €578.40 | 0 |
| 2026-02-11 | €578.40 | €578.40 | €578.40 | €578.40 | 0 |
| 2026-02-10 | €579.00 | €579.00 | €579.00 | €578.40 | 10 |
| 2026-02-09 | €607.40 | €607.40 | €594.80 | €596.20 | 14 |
| 2026-02-06 | €593.80 | €596.20 | €593.80 | €597.60 | 4 |
| 2026-02-05 | €588.20 | €588.20 | €588.20 | €588.20 | 0 |
| 2026-02-04 | €588.20 | €588.20 | €588.20 | €588.20 | 0 |
| 2026-02-03 | €585.80 | €590.20 | €584.00 | €588.20 | 21 |
| 2026-02-02 | €583.80 | €583.80 | €576.60 | €578.20 | 32 |
| 2026-01-30 | €585.00 | €585.00 | €585.00 | €575.00 | 6 |
| 2026-01-29 | €585.60 | €585.60 | €585.60 | €579.20 | 1 |
| 2026-01-28 | €570.60 | €570.60 | €568.20 | €572.40 | 11 |
| 2026-01-27 | €556.20 | €557.20 | €556.20 | €556.20 | 7 |
| 2026-01-26 | €567.00 | €567.00 | €556.60 | €558.80 | 10 |
| 2026-01-23 | €566.00 | €566.00 | €566.00 | €566.00 | 0 |
| 2026-01-22 | €565.60 | €569.80 | €565.60 | €566.00 | 15 |
| 2026-01-21 | €566.00 | €566.00 | €562.40 | €565.00 | 4 |
| 2026-01-20 | €563.80 | €563.80 | €563.80 | €564.60 | 8 |
| 2026-01-19 | €577.40 | €577.40 | €569.00 | €566.60 | 49 |
| 2026-01-16 | €556.00 | €556.00 | €556.00 | €556.00 | 0 |
| 2026-01-15 | €546.60 | €546.60 | €546.60 | €556.00 | 5 |
| 2026-01-14 | €540.80 | €540.80 | €540.80 | €554.20 | 3 |
| 2026-01-13 | €542.00 | €542.00 | €542.00 | €546.20 | 1 |
| 2026-01-12 | €538.20 | €542.20 | €533.00 | €539.20 | 23 |
| 2026-01-09 | €516.80 | €516.80 | €516.80 | €516.80 | 0 |
| 2026-01-08 | €531.20 | €547.20 | €517.80 | €516.80 | 66 |
| 2026-01-07 | €520.80 | €520.80 | €520.80 | €526.20 | 1 |
| 2026-01-06 | €517.60 | €524.40 | €517.60 | €523.40 | 18 |
| 2026-01-05 | €515.60 | €515.60 | €515.60 | €512.00 | 2 |
| 2026-01-02 | €492.40 | €492.40 | €492.40 | €492.40 | 0 |
| 2025-12-30 | €492.40 | €492.40 | €492.40 | €492.40 | 0 |
| 2025-12-29 | €491.10 | €491.10 | €491.10 | €492.40 | 2 |
| 2025-12-23 | €496.90 | €496.90 | €496.90 | €491.10 | 3 |
| 2025-12-22 | €486.90 | €486.90 | €486.90 | €491.00 | 2 |
| 2025-12-19 | €481.90 | €481.90 | €477.60 | €485.30 | 11 |
| 2025-12-18 | €479.80 | €479.80 | €479.80 | €481.10 | 15 |
| 2025-12-17 | €480.90 | €485.50 | €480.90 | €486.00 | 21 |
| 2025-12-16 | €485.00 | €485.00 | €485.00 | €485.00 | 0 |
| 2025-12-15 | €485.80 | €485.80 | €485.80 | €485.00 | 2 |
| 2025-12-12 | €471.20 | €471.20 | €471.20 | €471.20 | 0 |
| 2025-12-11 | €471.20 | €471.20 | €471.20 | €471.20 | 0 |
| 2025-12-10 | €471.20 | €471.20 | €471.20 | €471.20 | 0 |
| 2025-12-09 | €471.20 | €471.20 | €471.20 | €471.20 | 0 |
| 2025-12-08 | €473.00 | €473.00 | €473.00 | €471.20 | 1 |
| 2025-12-05 | €478.50 | €478.50 | €478.50 | €478.50 | 0 |
| 2025-12-04 | €478.90 | €478.90 | €472.00 | €478.50 | 36 |
| 2025-12-03 | €494.30 | €494.30 | €494.30 | €494.30 | 0 |
| 2025-12-02 | €494.30 | €494.30 | €494.30 | €494.30 | 0 |
| 2025-12-01 | €494.30 | €494.30 | €494.30 | €494.30 | 0 |
| 2025-11-28 | €494.30 | €494.30 | €494.30 | €494.30 | 0 |
| 2025-11-27 | €494.30 | €494.30 | €494.30 | €494.30 | 0 |
| 2025-11-26 | €494.30 | €494.30 | €494.30 | €494.30 | 0 |
| 2025-11-25 | €486.80 | €486.80 | €486.80 | €494.30 | 2 |
| 2025-11-24 | €493.40 | €493.40 | €493.40 | €493.40 | 0 |
| 2025-11-21 | €494.60 | €494.60 | €494.60 | €493.40 | 5 |
| 2025-11-20 | €495.80 | €495.80 | €495.80 | €494.10 | 25 |
| 2025-11-19 | €494.10 | €494.10 | €494.10 | €494.10 | 0 |
| 2025-11-18 | €481.70 | €490.90 | €481.70 | €494.10 | 5 |
| 2025-11-17 | €477.60 | €477.60 | €477.60 | €480.70 | 2 |
| 2025-11-14 | €483.40 | €483.40 | €483.40 | €483.40 | 0 |
| 2025-11-13 | €483.10 | €483.10 | €480.90 | €483.40 | 3 |
| 2025-11-12 | €493.40 | €493.40 | €492.20 | €489.60 | 29 |
| 2025-11-11 | €488.20 | €488.20 | €488.20 | €484.90 | 1 |
| 2025-11-10 | €493.10 | €493.10 | €493.10 | €485.50 | 3 |
| 2025-11-07 | €496.40 | €496.40 | €496.40 | €490.20 | 8 |
| 2025-11-06 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-11-05 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-11-04 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-11-03 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-10-31 | €501.40 | €501.40 | €501.40 | €503.00 | 4 |
| 2025-10-30 | €507.40 | €507.40 | €507.40 | €507.40 | 0 |
| 2025-10-29 | €513.20 | €513.20 | €509.20 | €507.40 | 6 |
| 2025-10-28 | €510.60 | €510.60 | €510.60 | €511.00 | 1 |
| 2025-10-27 | €522.60 | €522.60 | €522.60 | €522.60 | 0 |
| 2025-10-24 | €522.60 | €522.60 | €522.60 | €522.60 | 0 |
| 2025-10-23 | €511.20 | €511.20 | €511.20 | €522.60 | 1 |
| 2025-10-22 | €517.00 | €517.00 | €517.00 | €521.00 | 5 |
| 2025-10-21 | €522.80 | €522.80 | €500.00 | €511.40 | 8 |
| 2025-10-20 | €512.80 | €516.20 | €512.80 | €513.20 | 3 |
| 2025-10-17 | €515.80 | €515.80 | €515.80 | €508.40 | 2 |
| 2025-10-16 | €532.00 | €532.00 | €532.00 | €532.00 | 0 |
| 2025-10-15 | €538.80 | €541.60 | €538.80 | €532.00 | 11 |
| 2025-10-14 | €538.80 | €538.80 | €538.80 | €537.40 | 6 |
| 2025-10-13 | €537.60 | €543.80 | €536.60 | €536.20 | 39 |
| 2025-10-10 | €547.60 | €547.60 | €537.20 | €543.00 | 5 |
| 2025-10-09 | €547.40 | €551.60 | €547.40 | €552.00 | 22 |