Northrop Grumman Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 544.17 | 544.17 | 544.17 | 544.17 | 54.417 | 0 |
| 2026-07-23 | 544.17 | 544.17 | 544.17 | 544.17 | 54.417 | 900 |
| 2026-07-22 | 524.13 | 533.14 | 524.13 | 531.26 | 53.126 | 1,340 |
| 2026-07-21 | 502.66 | 519.80 | 502.66 | 518.94 | 51.894 | 2,090 |
| 2026-07-20 | 540.07 | 540.07 | 539.54 | 539.54 | 53.954 | 4,000 |
| 2026-07-17 | 548.29 | 549.00 | 534.72 | 534.72 | 53.472 | 7,130 |
| 2026-07-16 | 536.66 | 536.66 | 536.66 | 536.66 | 53.666 | 20 |
| 2026-07-15 | 538.47 | 538.47 | 538.47 | 538.47 | 53.847 | 10 |
| 2026-07-14 | 551.14 | 551.14 | 551.14 | 551.14 | 55.114 | 0 |
| 2026-07-13 | 553.86 | 553.86 | 551.14 | 551.14 | 55.114 | 2,120 |
| 2026-07-10 | 545.08 | 545.08 | 545.05 | 545.05 | 54.505 | 3,000 |
| 2026-07-09 | 560.00 | 560.00 | 543.00 | 543.00 | 54.300 | 80 |
| 2026-07-08 | 559.86 | 560.88 | 559.86 | 560.00 | 56.000 | 3,070 |
| 2026-07-07 | 564.97 | 564.97 | 564.70 | 564.70 | 56.470 | 60 |
| 2026-07-06 | 562.38 | 562.40 | 560.60 | 562.40 | 56.240 | 60 |
| 2026-07-03 | 574.01 | 574.73 | 573.95 | 574.73 | 57.473 | 70 |
| 2026-07-02 | 543.27 | 543.27 | 543.27 | 543.27 | 54.327 | 0 |
| 2026-07-01 | 543.20 | 543.27 | 541.69 | 543.27 | 54.327 | 390 |
| 2026-06-30 | 519.66 | 520.12 | 519.66 | 520.12 | 52.012 | 20 |
| 2026-06-29 | 518.44 | 550.00 | 514.25 | 550.00 | 55.000 | 30 |
| 2026-06-26 | 519.70 | 519.70 | 519.70 | 519.70 | 51.970 | 40 |
| 2026-06-25 | 523.64 | 523.64 | 523.64 | 523.64 | 52.364 | 0 |
| 2026-06-24 | 523.64 | 523.64 | 523.64 | 523.64 | 52.364 | 20 |
| 2026-06-23 | 531.96 | 532.48 | 531.96 | 532.48 | 53.248 | 1,800 |
| 2026-06-22 | 524.00 | 524.00 | 524.00 | 524.00 | 52.400 | 10 |
| 2026-06-19 | 542.11 | 542.11 | 530.50 | 530.50 | 53.050 | 20 |
| 2026-06-18 | 542.93 | 542.93 | 533.12 | 533.12 | 53.312 | 1,200 |
| 2026-06-17 | 560.96 | 560.96 | 558.34 | 558.34 | 55.834 | 70 |
| 2026-06-16 | 552.72 | 563.19 | 551.39 | 563.19 | 56.319 | 190 |
| 2026-06-15 | 551.54 | 551.54 | 551.54 | 551.54 | 55.154 | 30 |
| 2026-06-12 | 560.41 | 560.41 | 557.38 | 557.38 | 55.738 | 200 |
| 2026-06-11 | 562.00 | 562.00 | 562.00 | 562.00 | 56.200 | 0 |
| 2026-06-10 | 562.00 | 562.00 | 562.00 | 562.00 | 56.200 | 0 |
| 2026-06-09 | 562.00 | 562.00 | 562.00 | 562.00 | 56.200 | 10 |
| 2026-06-08 | 557.70 | 557.70 | 554.98 | 557.31 | 55.731 | 160 |
| 2026-06-05 | 559.35 | 559.35 | 557.70 | 557.70 | 55.770 | 140 |
| 2026-06-03 | 537.07 | 537.07 | 534.60 | 534.60 | 53.460 | 60 |
| 2026-06-02 | 544.04 | 544.04 | 536.22 | 537.07 | 53.707 | 420 |
| 2026-06-01 | 555.00 | 555.00 | 538.65 | 538.65 | 53.865 | 220 |
| 2026-05-29 | 560.79 | 560.79 | 560.79 | 560.79 | 56.079 | 10 |
| 2026-05-28 | 559.44 | 559.44 | 557.20 | 557.20 | 55.720 | 90 |
| 2026-05-27 | 563.91 | 563.91 | 559.74 | 559.74 | 54.251 | 20 |
| 2026-05-26 | 556.62 | 558.32 | 556.62 | 558.32 | 54.113 | 20 |
| 2026-05-25 | 558.80 | 558.80 | 558.80 | 558.80 | 54.160 | 0 |
| 2026-05-22 | 557.60 | 558.80 | 555.51 | 558.80 | 54.160 | 3,150 |
| 2026-05-21 | 551.37 | 551.37 | 551.37 | 551.37 | 53.440 | 40 |
| 2026-05-20 | 555.22 | 555.22 | 546.60 | 546.60 | 52.977 | 210 |
| 2026-05-19 | 558.80 | 558.80 | 558.80 | 558.80 | 54.160 | 10 |
| 2026-05-18 | 539.55 | 550.25 | 539.55 | 550.25 | 53.331 | 150 |
| 2026-05-15 | 555.50 | 555.50 | 546.15 | 546.15 | 52.934 | 60 |
| 2026-05-14 | 547.82 | 547.82 | 547.82 | 547.82 | 53.096 | 10 |
| 2026-05-13 | 538.82 | 551.65 | 538.82 | 551.65 | 53.467 | 70 |
| 2026-05-12 | 539.36 | 546.86 | 539.36 | 546.86 | 53.003 | 30 |
| 2026-05-11 | 535.70 | 539.46 | 535.70 | 539.46 | 52.285 | 720 |
| 2026-05-08 | 547.25 | 547.25 | 535.70 | 535.70 | 51.921 | 150 |
| 2026-05-07 | 536.84 | 549.71 | 536.84 | 541.83 | 52.515 | 100 |
| 2026-05-06 | 545.21 | 547.80 | 545.21 | 547.80 | 53.094 | 30 |
| 2026-05-05 | 545.06 | 545.06 | 545.06 | 545.06 | 52.828 | 30 |
| 2026-05-04 | 572.66 | 572.66 | 561.69 | 564.09 | 54.673 | 50 |
| 2026-04-30 | 572.66 | 572.66 | 572.66 | 572.66 | 55.503 | 30 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 17.2313 USD |
| 2026-02-19 | 16.3008 USD |
| 2025-11-27 | 17.2744 USD |
| 2025-08-29 | 16.5640 USD |
| 2025-05-29 | 17.1725 USD |
| 2025-02-26 | 15.7797 USD |
| 2024-11-28 | 17.2322 USD |
| 2024-08-30 | 15.1000 USD |
| 2024-05-24 | 15.0401 USD |
| 2024-02-22 | 12.5892 USD |
| 2023-11-23 | 12.3725 USD |
| 2023-08-24 | 12.3318 USD |
| 2023-05-25 | 12.1979 USD |
| 2023-02-23 | 12.3775 USD |
| 2022-11-24 | 12.4457 USD |
| 2022-08-25 | 12.2182 USD |
| 2022-05-26 | 12.0007 USD |
| 2022-02-23 | 10.7808 USD |
| 2021-11-25 | 12.0975 USD |
| 2021-08-26 | 11.1695 USD |
| 2021-05-31 | 15.8071 USD |
| 2021-05-28 | 10.6922 USD |
| 2021-02-25 | 10.8793 USD |
| 2020-11-26 | 19.8539 USD |
| 2020-08-27 | 10.1974 USD |
| 2020-05-28 | 10.0898 USD |
| 2020-02-19 | 8.1731 USD |
| 2019-11-28 | 7.1041 USD |
| 2019-09-05 | 7.3070 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.