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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	554.98	553	557.21	558.91	552.31	23
December 03, 2025	549.31	549.51	549.51	550.92	546.97	18,941
December 02, 2025	555.7	546.93	546.93	555.7	545.55	300
December 01, 2025	567.86	552.97	552.97	567.86	552.93	339
November 28, 2025	571.47	570.65	573.46	573.46	567.01	45
November 26, 2025	571.34	570.28	570.41	572.97	568.2	94
November 25, 2025	566.55	571.83	571.83	573.93	565.7	298
November 24, 2025	566.69	564.26	564.26	566.69	560	922
November 21, 2025	567.4	566.52	570.21	575	563.59	149
November 20, 2025	562.63	566.74	566.74	573.59	562.63	237
November 19, 2025	564	566.2	566.2	566.4	560.39	139
November 18, 2025	566.5	571.14	571.14	572.55	561.29	475
November 17, 2025	559.98	558.33	558.33	562.71	555.59	80
November 14, 2025	557.59	558.12	558.12	563.3	551.94	177
November 13, 2025	560.5	561.06	561.06	563.24	558.5	82
November 12, 2025	564.37	562.83	562.83	567.3	562.83	105
November 11, 2025	561	570.05	570.05	570.05	559	124
November 10, 2025	563.07	558.24	558.24	564.8	557.4	485
November 07, 2025	572	565.63	564.81	573.3	562.27	742
November 06, 2025	571.23	574.75	574.75	577.09	571.23	441
November 05, 2025	579.65	571.36	571.36	579.65	571.36	294
November 04, 2025	573	577.25	577.25	577.85	568.2	250
November 03, 2025	584.05	572.63	572.63	584.05	572.55	191
October 31, 2025	578.9	585.44	585.44	585.44	575.75	169
October 30, 2025	585	582.31	584.02	592.12	581.9	66
October 29, 2025	590.83	585.71	586.15	595	582.46	428
October 28, 2025	595	595.49	595.49	598.82	591.78	196
October 27, 2025	604.87	598.02	598.02	605.46	595.01	299
October 24, 2025	607.43	600.5	600.5	607.43	597.14	271
October 23, 2025	599.73	603.88	603.88	609.2	596.48	504
October 22, 2025	595	599.27	599.27	606.23	595	573
October 21, 2025	595	597.39	597.39	603.69	573.33	430
October 20, 2025	600.93	601.77	601.77	604.29	597.67	398
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

Northrop Grumman Corporation (0K92.L) LSE