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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	555.56	559.43	559.43	570.27	550.68	590
July 22, 2025	517.89	564.04	564.04	568.4	517.88	1,118
July 21, 2025	521	519.39	519.39	523.79	516.68	276
July 18, 2025	510.01	526.97	526.97	528.39	510.01	347
July 17, 2025	519	523.12	522.18	525.24	510.48	154
July 16, 2025	516.84	515.67	515.67	520.32	514.49	375
July 15, 2025	521.45	522.81	522.81	523.59	517.32	287
July 14, 2025	514.12	521.43	521.43	523.1	513.85	390
July 11, 2025	514	511.65	511.65	515	508.5	532
July 10, 2025	506.41	510.22	510.22	511.87	504.59	359
July 09, 2025	504.86	506.68	506.68	507.55	502.36	239
July 08, 2025	501.22	502.02	502.02	505.53	500.11	115
July 07, 2025	504.65	506.12	506.12	509.21	502.54	315
July 03, 2025	503.99	503.68	503.68	505.2	498.6	269
July 02, 2025	503.51	497.82	497.82	503.51	489.37	484
July 01, 2025	499.96	502.67	502.67	504.18	496.06	217
June 30, 2025	495.31	495.64	495.64	498.01	493	251
June 27, 2025	490.55	493.38	493.38	494.75	488.38	700
June 26, 2025	488	496.09	496.09	497.13	484.61	375
June 25, 2025	483.03	486.36	486.36	489.5	483.03	272
June 24, 2025	497	481.57	481.57	497.3	481.28	1,283
June 23, 2025	510	504.54	504.54	528	498.18	1,239
June 20, 2025	502.11	496.51	496.51	509.8	486.35	600
June 18, 2025	507	498.49	498.49	508	495	1,215
June 17, 2025	509.24	504.23	504.23	509.24	498.05	1,999
June 16, 2025	528.1	508.83	508.83	530	498.38	1,435
June 13, 2025	515.48	514.4	514.4	534.49	502	1,204
June 12, 2025	489.5	493.3	493.3	494.11	487.23	72
June 11, 2025	483.49	483.99	483.99	484.25	470.19	382
June 10, 2025	493.45	488.97	488.97	493.45	486.61	324

Northrop Grumman Corporation (0K92.L) LSE