Northrop Grumman Corporation - 0K92.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	597	594.12	594.12	601.64	592.35	83
October 16, 2025	614	601.55	601.55	616	601.55	498
October 15, 2025	625.05	608.15	608.15	626.22	602.49	291
October 14, 2025	619.48	626.52	626.52	626.95	618	18,680
October 13, 2025	628.89	621.71	621.71	628.89	617.79	754
October 10, 2025	642.98	630.57	632.39	642.98	620.31	474
October 09, 2025	653.7	638.83	640.02	656.87	635	898
October 08, 2025	634.4	634.58	634.58	634.66	625	300
October 07, 2025	628.2	624.8	624.8	628.2	619.5	192
October 06, 2025	618	618.23	618.23	618.23	608	437
October 03, 2025	607.36	609.24	609.24	610.02	606.63	452
October 02, 2025	604	606.05	606.05	607.47	602.37	259
October 01, 2025	616.9	605	605	616.9	603.56	383
September 30, 2025	595.28	604.73	604.73	605.63	593.07	548
September 29, 2025	600.18	592.68	592.68	604.55	591.47	344
September 26, 2025	591.19	591.49	590.61	594.96	586.17	454
September 25, 2025	591.51	587	587	593.7	584.25	1,199
September 24, 2025	584.76	587	587	589.32	579.03	987
September 23, 2025	576.71	572.24	572.24	580.33	571.6	93
September 22, 2025	576.1	575.31	575.31	576.15	571.13	366
September 19, 2025	578	572.32	572.32	578	566.69	129
September 18, 2025	580.58	575.58	575.58	580.58	568.74	265
September 17, 2025	589.86	580	580	589.86	578	183
September 16, 2025	574.5	584.99	584.99	586.11	574.5	225
September 15, 2025	574.54	572	572	577	571.59	186
September 12, 2025	581.99	579.42	579.42	583.98	575.42	414
September 11, 2025	578.95	583.24	583.24	585.16	578.95	706
September 10, 2025	560	577.66	577.66	579.57	560	349
September 09, 2025	577.41	573.85	573.82	581.05	571.81	120
September 08, 2025	575.06	579.15	579.15	579.15	570.74	874
September 05, 2025	576.95	575.63	577.3	580.68	574.01	254
September 04, 2025	581.71	577.89	577.89	581.71	576.02	26,921
September 03, 2025	576.57	579.61	579.61	589.32	576.57	53,602
September 02, 2025	588.7	588.37	588.37	594.94	586.07	152
August 29, 2025	589.56	588.7	588.69	592.06	585.86	28
August 28, 2025	583.11	585.81	585.81	589.79	582.03	342
August 27, 2025	594.55	588.58	588.58	595.05	585.57	1,442
August 26, 2025	578.04	593.59	593.59	595.38	578.03	350
August 22, 2025	602.4	595.09	595.09	603.26	593.1	654
August 21, 2025	596	597.14	597.14	597.82	590.45	288
August 20, 2025	582.79	590.96	590.96	591.75	582.79	190
August 19, 2025	584	586.85	586.85	588.77	581.09	295
August 18, 2025	585.4	587.13	587.13	592.45	583.53	222
August 15, 2025	581.26	586.25	586.25	586.66	580.92	300
August 14, 2025	582.09	583.1	583.1	585.38	580.22	80
August 13, 2025	583.07	583.03	578	586.73	576.59	115
August 12, 2025	575.45	578.57	578.57	583.63	575.45	119
August 11, 2025	580.1	580.73	580.73	582.39	577	195
August 08, 2025	586.61	580.69	580.69	591	579.7	172
August 07, 2025	582.54	582.77	582.77	589	577.8	287
August 06, 2025	591	592.13	592.13	593.49	586.74	186
August 05, 2025	593.25	588.6	588.6	594.75	587	241
August 04, 2025	588.09	587.99	587.99	591.79	582.41	350
August 01, 2025	574.11	575.81	575.59	586.84	573.26	231
July 31, 2025	558.46	573.27	573.27	576.69	558.46	273
July 30, 2025	572.9	571.44	571.44	574	569.26	213
July 29, 2025	571.95	568.93	568.93	571.95	567.69	215
July 28, 2025	573	566.53	566.53	577.35	564.1	179
July 25, 2025	568.48	565.8	565.8	570	563.34	128
July 24, 2025	568.49	574.69	574.69	576.7	566	731

Northrop Grumman Corporation (0K92.L) LSE