Vienna - Delayed Quote
EUR
Northrop Grumman Corporation (NOCO.VI)
471.30
-1.80
(-0.38%)
At close: November 6 at 5:32:35 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
468.20
473.10
465.00
473.10
473.10
-
Nov 4, 2026
487.80
487.80
463.10
469.70
469.70
46
Nov 3, 2026
490.10
496.10
490.10
496.10
496.10
1
Nov 2, 2026
496.90
497.80
495.00
495.00
495.00
-
Oct 30, 2026
505.40
510.80
502.00
505.20
505.20
33
Oct 29, 2026
497.90
507.60
497.90
507.60
507.60
-
Oct 28, 2026
494.10
495.70
492.60
495.70
495.70
-
Oct 27, 2026
507.00
507.00
499.90
499.90
499.90
-
Oct 23, 2026
491.30
491.30
486.60
486.60
486.60
-
Oct 22, 2026
479.70
494.30
479.70
494.30
494.30
23
Oct 21, 2026
478.70
479.80
477.60
479.80
479.80
-
Oct 20, 2026
455.70
476.10
454.70
476.10
476.10
-
Oct 19, 2026
460.80
460.80
454.70
456.60
456.60
23
Oct 16, 2026
444.90
454.60
444.60
454.60
454.60
-
Oct 15, 2026
443.90
453.10
443.70
448.80
448.80
-
Oct 14, 2026
430.00
441.50
430.00
441.50
441.50
-
Oct 13, 2026
434.70
435.30
428.80
428.80
428.80
-
Oct 12, 2026
430.10
434.90
430.10
434.90
434.90
3
Oct 9, 2026
431.70
432.00
429.00
432.00
432.00
-
Oct 8, 2026
424.20
426.50
422.90
426.50
426.50
-
Oct 7, 2026
431.20
433.00
424.60
424.60
424.60
-
Oct 6, 2026
426.70
428.10
423.50
428.10
428.10
-
Oct 5, 2026
427.90
428.20
426.30
427.20
427.20
-
Oct 2, 2026
425.00
428.20
423.20
424.00
424.00
-
Oct 1, 2026
427.20
429.80
426.50
429.80
429.80
5
Sep 30, 2026
435.00
435.00
426.90
427.60
427.60
-
Sep 29, 2026
447.00
447.00
443.70
443.70
443.70
-
Sep 28, 2026
448.90
450.30
447.50
449.50
449.50
-
Sep 25, 2026
449.10
449.10
446.30
447.70
447.70
-
Sep 24, 2026
451.60
453.60
451.60
452.20
452.20
-
Sep 23, 2026
446.30
453.70
445.90
453.70
453.70
1
Sep 22, 2026
458.80
459.00
447.80
447.80
447.80
-
Sep 21, 2026
460.90
460.90
457.20
457.20
457.20
-
Sep 18, 2026
457.10
457.30
454.30
454.30
454.30
-
Sep 17, 2026
463.60
463.70
452.60
452.60
452.60
-
Sep 16, 2026
460.70
462.50
459.70
462.50
462.50
-
Sep 15, 2026
457.60
458.50
456.50
456.70
456.70
-
Sep 14, 2026
449.60
459.00
449.60
459.00
459.00
-
Sep 11, 2026
448.00
450.00
446.10
446.10
446.10
-
Sep 10, 2026
443.90
447.30
443.90
447.30
447.30
-
Sep 9, 2026
446.10
449.30
445.90
445.90
445.90
-
Sep 8, 2026
442.90
446.50
441.60
444.40
444.40
-
Sep 7, 2026
444.40
444.40
443.10
443.10
443.10
-
Sep 4, 2026
454.00
454.00
447.20
447.20
447.20
-
Sep 3, 2026
451.90
456.90
451.90
453.90
453.90
-
Sep 2, 2026
461.30
461.90
454.10
454.10
454.10
-
Sep 1, 2026
465.30
468.30
462.40
462.40
462.40
-
Aug 31, 2026
2.216578
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
469.30
469.30
463.20
463.20
463.20
-
Aug 28, 2026
468.90
468.90
468.90
468.90
466.43
-
Aug 27, 2026
471.90
473.40
468.90
468.90
466.43
-
Aug 26, 2026
465.70
473.20
465.10
473.20
470.71
-
Aug 25, 2026
471.20
471.50
465.40
465.40
462.95
-
Aug 24, 2026
471.90
475.40
471.20
471.20
468.72
-
Aug 21, 2026
483.90
485.30
473.30
473.30
470.81
7
Aug 20, 2026
498.30
499.60
496.20
496.20
493.59
48
Aug 19, 2026
509.00
509.00
501.40
503.80
501.15
-
Aug 18, 2026
495.10
509.40
492.10
509.40
506.72
120
Aug 17, 2026
505.00
505.00
498.50
498.50
495.87
-
Aug 14, 2026
500.00
504.60
495.00
504.60
501.94
72
Aug 13, 2026
501.20
501.60
497.80
497.80
495.18
-
Aug 12, 2026
498.40
499.60
494.20
498.00
495.38
-
Aug 11, 2026
500.80
501.00
497.10
497.10
494.48
-
Aug 10, 2026
494.60
503.20
494.60
503.20
500.55
-
Aug 7, 2026
492.50
492.90
488.10
488.10
485.53
1
Aug 6, 2026
481.30
490.10
481.30
488.40
485.83
9
Aug 5, 2026
478.40
481.40
477.50
478.00
475.48
72
Aug 4, 2026
479.20
479.20
476.00
477.80
475.28
51
Aug 3, 2026
472.10
474.60
472.10
474.60
472.10
-
Jul 31, 2026
465.30
467.20
464.70
467.00
464.54
48
Jul 30, 2026
467.80
468.40
454.90
454.90
452.50
54
Jul 29, 2026
484.20
486.70
477.50
477.50
474.98
24
Jul 28, 2026
482.80
490.60
482.80
486.10
483.54
120
Jul 27, 2026
474.70
481.60
474.70
481.60
479.06
1
Jul 24, 2026
468.80
478.00
468.80
475.30
472.80
58
Jul 23, 2026
459.80
474.50
459.70
474.50
472.00
50
Jul 22, 2026
448.40
464.70
448.40
463.10
460.66
96
Jul 21, 2026
457.40
466.60
429.70
445.10
442.76
192
Jul 20, 2026
457.80
464.40
457.80
464.40
461.95
3
Jul 17, 2026
452.00
465.90
450.90
465.90
463.45
4
Jul 16, 2026
458.00
460.00
458.00
459.60
457.18
-
Jul 15, 2026
462.60
466.70
462.60
464.90
462.45
-
Jul 14, 2026
475.10
475.20
469.20
469.20
466.73
48
Jul 13, 2026
472.60
474.40
472.60
472.60
470.11
-
Jul 10, 2026
466.00
467.70
465.90
467.70
465.24
-
Jul 9, 2026
476.80
478.40
464.30
464.30
461.85
10
Jul 8, 2026
481.60
485.00
475.10
477.50
474.98
49
Jul 7, 2026
479.40
482.30
478.80
478.80
476.28
-
Jul 6, 2026
480.70
481.20
474.80
474.80
472.30
-
Jul 3, 2026
479.60
482.80
476.70
476.70
474.19
31
Jul 2, 2026
459.30
470.60
457.60
470.60
468.12
-
Jul 1, 2026
445.00
456.80
445.00
456.80
454.39
52
Jun 30, 2026
435.50
442.60
435.50
442.60
440.27
1
Jun 29, 2026
441.50
441.50
434.50
434.50
432.21
34
Jun 26, 2026
440.00
443.00
438.10
443.00
440.67
-
Jun 25, 2026
442.00
445.10
441.90
445.10
442.76
-
Jun 24, 2026
450.30
454.70
446.40
446.40
444.05
-
Jun 23, 2026
447.30
455.10
446.70
451.80
449.42
-
Jun 22, 2026
455.20
457.30
443.40
443.40
441.06
19
Jun 19, 2026
457.90
458.10
457.00
458.10
455.69
-
Jun 18, 2026
478.70
481.10
452.30
452.30
449.92
-
Jun 17, 2026
474.60
480.70
472.00
480.70
478.17
-
Jun 16, 2026
469.90
473.90
467.70
473.90
471.40
17
Jun 15, 2026
471.30
472.00
465.50
465.50
463.05
-
Jun 12, 2026
477.90
477.90
475.60
475.60
473.09
-
Jun 11, 2026
470.60
480.30
470.60
480.30
477.77
-
Jun 10, 2026
474.80
475.60
472.10
472.10
469.61
-
Jun 9, 2026
466.00
468.90
465.70
468.90
466.43
4
Jun 8, 2026
471.90
474.30
465.00
465.00
462.55
3
Jun 5, 2026
466.50
475.30
466.50
474.80
472.30
-
Jun 4, 2026
455.90
459.00
455.80
458.40
455.99
-
Jun 3, 2026
459.80
461.50
459.70
461.50
459.07
-
Jun 2, 2026
464.40
465.60
460.70
460.70
458.27
39
Jun 1, 2026
2.216578
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
480.50
481.70
466.90
466.90
464.44
50
May 29, 2026
478.20
478.20
478.20
478.20
473.22
-
May 28, 2026
476.80
478.90
475.20
478.20
473.22
4
May 27, 2026
478.40
478.60
472.70
474.10
469.17
17
May 26, 2026
482.60
482.60
476.40
476.40
471.44
-
May 25, 2026
478.80
480.90
476.20
480.30
475.30
11
May 22, 2026
475.70
477.00
475.40
475.70
470.75
-
May 21, 2026
475.10
478.00
474.60
478.00
473.03
7
May 20, 2026
479.30
479.50
474.70
474.70
469.76
-
May 19, 2026
472.60
476.30
472.60
475.00
470.06
-
May 18, 2026
465.10
468.70
464.40
468.70
463.82
17
May 15, 2026
472.10
472.70
468.60
468.60
463.72
-
May 14, 2026
470.00
473.60
470.00
471.30
466.40
-
May 13, 2026
474.60
476.30
470.60
470.60
465.70
17
May 12, 2026
468.10
471.60
467.70
471.60
466.69
-
May 11, 2026
467.80
467.80
464.20
467.60
462.73
-
May 8, 2026
470.40
470.40
466.40
466.40
461.55
-
May 7, 2026
480.30
480.30
469.10
469.10
464.22
34
May 6, 2026
477.20
477.50
472.50
473.20
468.28
59
May 5, 2026
487.10
487.20
477.90
477.90
472.93
-
May 4, 2026
485.20
490.00
484.60
490.00
484.90
-
Apr 30, 2026
491.90
491.90
489.40
490.00
484.90
-
Apr 29, 2026
495.10
495.20
486.60
486.60
481.54
-
Apr 28, 2026
492.30
497.20
490.30
490.30
485.20
-
Apr 27, 2026
489.80
492.80
488.20
492.80
487.67
-
Apr 24, 2026
501.80
502.40
489.50
489.50
484.41
-
Apr 23, 2026
505.00
508.40
501.80
504.80
499.55
-
Apr 22, 2026
521.80
523.20
510.20
510.20
504.89
-
Apr 21, 2026
559.80
561.60
524.20
524.20
518.75
125
Apr 20, 2026
562.00
567.20
559.20
559.20
553.38
66
Apr 17, 2026
572.80
572.80
567.20
567.20
561.30
-
Apr 16, 2026
574.60
577.20
573.20
573.20
567.24
-
Apr 15, 2026
575.40
577.60
574.00
574.00
568.03
-
Apr 14, 2026
577.80
577.80
575.80
577.00
571.00
-
Apr 13, 2026
581.80
582.60
579.20
580.00
573.96
17
Apr 10, 2026
588.00
590.40
578.60
578.60
572.58
-
Apr 9, 2026
579.60
592.20
579.60
592.20
586.04
-
Apr 8, 2026
586.80
589.60
578.60
589.60
583.46
18
Apr 7, 2026
603.60
603.60
597.20
597.20
590.99
-
Apr 2, 2026
606.80
612.60
606.80
612.60
606.23
-
Apr 1, 2026
592.60
601.40
590.20
601.40
595.14
2
Mar 31, 2026
587.00
588.80
586.20
588.80
582.67
20
Mar 30, 2026
591.20
599.40
590.40
591.00
584.85
-
Mar 27, 2026
602.60
602.60
596.00
596.00
589.80
-
Mar 26, 2026
599.20
599.20
598.00
598.20
591.98
-
Mar 25, 2026
592.00
594.40
588.20
594.40
588.21
21
Mar 24, 2026
587.20
590.40
582.60
590.40
584.26
38
Mar 23, 2026
608.80
609.00
598.40
603.00
596.73
-
Mar 20, 2026
617.80
618.40
614.20
614.20
607.81
1
Mar 19, 2026
631.20
631.20
621.00
621.00
614.54
29
Mar 18, 2026
631.20
631.60
626.80
631.60
625.03
42
Mar 17, 2026
639.00
639.60
625.80
625.80
619.29
-
Mar 16, 2026
647.60
648.40
635.00
635.00
628.39
23
Mar 13, 2026
644.80
645.40
639.40
645.40
638.68
-
Mar 12, 2026
633.60
646.00
633.60
642.20
635.52
15
Mar 11, 2026
630.80
637.20
630.80
637.20
630.57
-
Mar 10, 2026
642.20
642.20
631.40
632.20
625.62
63
Mar 9, 2026
663.40
668.00
650.00
650.40
643.63
31
Mar 6, 2026
637.80
644.80
637.80
642.00
635.32
42
Mar 5, 2026
651.20
651.20
640.80
640.80
634.13
15
Mar 4, 2026
654.20
654.40
642.60
642.60
635.91
21
Mar 3, 2026
659.00
669.60
653.20
653.20
646.40
51
Mar 2, 2026
653.60
656.00
634.20
647.00
640.27
126
Feb 27, 2026
602.60
611.80
602.60
610.20
603.85
17
Feb 26, 2026
596.20
604.00
596.00
604.00
597.71
-
Feb 25, 2026
617.40
619.80
600.40
600.40
594.15
-
Feb 24, 2026
621.20
621.20
613.80
620.00
613.55
6
Feb 23, 2026
2.072994
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
609.40
618.20
609.40
618.20
611.77
21
Feb 20, 2026
629.20
629.20
629.20
629.20
620.37
-
Feb 19, 2026
615.20
629.20
615.20
629.20
620.37
23
Feb 18, 2026
593.00
601.20
593.00
599.20
590.79
-
Feb 17, 2026
595.60
599.00
593.40
593.40
585.07
32
Feb 16, 2026
593.00
595.40
593.00
595.40
587.04
-
Feb 13, 2026
585.40
590.00
584.80
589.20
580.93
24
Feb 12, 2026
572.40
584.80
568.80
584.80
576.59
21
Feb 11, 2026
576.60
576.60
573.80
576.40
568.31
-
Feb 10, 2026
590.00
590.00
578.60
578.60
570.48
-
Feb 9, 2026
599.60
599.60
596.20
596.20
587.83
-
Feb 6, 2026
590.80
598.00
589.80
598.00
589.60
52
Feb 5, 2026
584.20
592.80
577.80
588.20
579.94
58
Feb 4, 2026
598.60
600.00
580.60
580.60
572.45
-
Feb 3, 2026
580.00
588.20
580.00
588.20
579.94
29
Feb 2, 2026
578.80
581.80
576.00
577.40
569.29
25
Jan 30, 2026
583.80
585.40
575.00
575.00
566.93
21
Jan 29, 2026
578.40
582.20
578.40
580.00
571.86
-
Jan 28, 2026
566.20
572.00
562.60
572.00
563.97
5
Jan 27, 2026
559.40
559.40
547.80
556.20
548.39
135
Jan 26, 2026
568.40
569.40
558.80
558.80
550.96
-
Jan 23, 2026
572.40
573.80
572.00
573.60
565.55
-
Jan 22, 2026
568.40
569.00
564.80
565.60
557.66
-
Jan 21, 2026
560.20
564.40
560.20
564.40
556.48
-
Jan 20, 2026
569.40
569.80
564.60
564.60
556.67
17
Jan 19, 2026
573.20
576.20
570.20
570.20
562.20
34
Jan 16, 2026
564.80
571.60
564.40
571.60
563.58
22
Jan 15, 2026
560.80
564.00
554.80
556.00
548.19
2
Jan 14, 2026
537.00
554.40
537.00
554.40
546.62
-
Jan 13, 2026
539.00
547.20
538.80
545.80
538.14
18
Jan 12, 2026
535.60
539.80
533.20
539.80
532.22
-
Jan 9, 2026
510.00
530.60
505.80
530.60
523.15
118
Jan 8, 2026
528.00
542.80
516.40
516.40
509.15
167
Jan 7, 2026
522.60
527.20
522.60
526.00
518.62
-
Jan 6, 2026
521.00
523.40
521.00
523.40
516.05
-
Jan 5, 2026
503.00
511.60
503.00
511.60
504.42
19
Jan 2, 2026
485.40
492.50
484.10
492.50
485.59
21
Dec 30, 2025
490.70
492.30
490.30
492.30
485.39
-
Dec 29, 2025
492.70
492.70
490.10
492.70
485.78
-
Dec 23, 2025
496.70
497.20
491.90
491.90
484.99
1
Dec 22, 2025
485.20
491.80
484.80
491.80
484.90
-
Dec 19, 2025
478.90
485.00
476.30
485.00
478.19
-
Dec 18, 2025
481.00
482.40
480.50
480.50
473.75
-
Dec 17, 2025
477.40
486.00
477.40
486.00
479.18
-
Dec 16, 2025
489.20
489.60
482.20
482.20
475.43
-
Dec 15, 2025
486.30
486.40
483.60
484.60
477.80
-
Dec 12, 2025
477.20
482.10
477.20
482.10
475.33
-
Dec 11, 2025
474.80
482.20
474.30
482.20
475.43
-
Dec 10, 2025
473.10
473.50
472.00
472.70
466.06
-
Dec 9, 2025
475.70
476.60
474.60
476.60
469.91
-
Dec 8, 2025
471.40
471.80
470.70
470.70
464.09
-
Dec 5, 2025
474.50
475.80
471.10
471.10
464.49
-
Dec 4, 2025
474.60
478.50
474.20
478.50
471.78
-
Dec 3, 2025
470.20
471.50
470.00
471.50
464.88
-
Dec 2, 2025
468.90
473.30
468.90
473.30
466.66
20
Dec 1, 2025
2.072994
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
491.00
491.00
479.10
479.10
472.37
-
Nov 28, 2025
488.50
488.50
488.50
488.50
479.36
-
Nov 27, 2025
489.40
489.70
485.70
488.50
479.36
20
Nov 26, 2025
492.60
493.20
491.80
491.80
482.60
-
Nov 25, 2025
490.60
494.10
489.90
494.10
484.86
-
Nov 24, 2025
492.40
492.40
486.90
491.00
481.82
-
Nov 21, 2025
492.10
494.00
492.10
494.00
484.76
-
Nov 20, 2025
491.40
493.10
490.90
492.80
483.58
-
Nov 19, 2025
487.90
491.10
484.90
489.00
479.86
20
Nov 18, 2025
484.90
494.20
484.90
494.20
484.96
-
Nov 17, 2025
481.30
483.30
480.40
480.40
471.42
-
Nov 14, 2025
477.00
480.90
477.00
480.90
471.91
-
Nov 13, 2025
482.10
483.30
480.90
483.20
474.16
-
Nov 12, 2025
489.70
491.90
488.40
489.00
479.86
19
Nov 11, 2025
487.50
487.60
486.00
486.00
476.91
-
Nov 10, 2025
492.90
493.30
485.20
485.20
476.13
20
Nov 7, 2025
496.50
496.50
490.40
490.40
481.23
-
Nov 6, 2025
494.90
500.80
494.80
500.80
491.43
-
