Northrop Grumman Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 572.26 | 572.26 | 572.26 | 572.26 | 55.464 | 30 |
| 2026-04-28 | 575.00 | 575.00 | 572.21 | 572.21 | 55.460 | 110 |
| 2026-04-27 | 571.30 | 571.54 | 568.70 | 568.70 | 55.119 | 3,130 |
| 2026-04-24 | 583.51 | 583.53 | 571.97 | 573.65 | 55.599 | 780 |
| 2026-04-23 | 584.18 | 590.58 | 582.75 | 590.58 | 57.240 | 26,110 |
| 2026-04-22 | 600.00 | 600.00 | 583.78 | 583.79 | 56.582 | 790 |
| 2026-04-20 | 668.05 | 668.05 | 662.00 | 662.00 | 64.162 | 180 |
| 2026-04-17 | 661.46 | 669.33 | 661.44 | 661.44 | 64.108 | 210 |
| 2026-04-16 | 677.80 | 677.80 | 671.71 | 671.71 | 65.103 | 20 |
| 2026-04-15 | 677.80 | 677.80 | 677.80 | 677.80 | 65.693 | 90 |
| 2026-04-14 | 677.00 | 677.00 | 675.11 | 675.11 | 65.433 | 70 |
| 2026-04-13 | 681.37 | 682.33 | 678.36 | 682.33 | 66.133 | 260 |
| 2026-04-10 | 678.40 | 678.40 | 678.03 | 678.30 | 65.742 | 90 |
| 2026-04-09 | 704.97 | 704.97 | 702.00 | 702.00 | 68.039 | 170 |
| 2026-04-08 | 691.97 | 703.46 | 683.87 | 703.46 | 68.180 | 210 |
| 2026-04-07 | 714.24 | 720.72 | 711.50 | 713.60 | 69.163 | 22,790 |
| 2026-04-06 | 721.40 | 721.97 | 720.51 | 720.54 | 69.836 | 520 |
| 2026-04-02 | 728.61 | 731.07 | 725.00 | 727.29 | 70.490 | 130 |
| 2026-04-01 | 721.40 | 721.40 | 721.40 | 721.40 | 69.919 | 10 |
| 2026-03-31 | 704.20 | 704.30 | 704.20 | 704.30 | 68.262 | 20 |
| 2026-03-30 | 698.74 | 710.00 | 698.74 | 710.00 | 68.814 | 70 |
| 2026-03-27 | 711.24 | 715.40 | 711.24 | 713.00 | 69.105 | 90 |
| 2026-03-26 | 723.07 | 725.76 | 720.88 | 725.76 | 70.342 | 90 |
| 2026-03-25 | 702.77 | 722.02 | 702.77 | 722.02 | 69.979 | 110 |
| 2026-03-24 | 708.58 | 717.81 | 708.58 | 717.10 | 69.502 | 290 |
| 2026-03-23 | 754.47 | 754.47 | 717.75 | 717.75 | 69.565 | 320 |
| 2026-03-20 | 752.90 | 753.00 | 747.00 | 747.00 | 72.400 | 180 |
| 2026-03-19 | 838.00 | 838.00 | 752.90 | 752.90 | 72.972 | 410 |
| 2026-03-18 | 757.00 | 759.66 | 757.00 | 757.88 | 73.455 | 100 |
| 2026-03-17 | 768.11 | 768.11 | 747.39 | 752.69 | 72.952 | 350 |
| 2026-03-16 | 780.36 | 780.36 | 767.00 | 768.93 | 74.526 | 120 |
| 2026-03-13 | 780.35 | 782.13 | 771.57 | 780.73 | 75.670 | 270 |
| 2026-03-12 | 757.49 | 774.50 | 757.49 | 772.63 | 74.885 | 100 |
| 2026-03-11 | 766.09 | 766.09 | 754.48 | 758.44 | 73.509 | 810 |
| 2026-03-10 | 768.12 | 770.00 | 756.34 | 758.50 | 73.515 | 650 |
| 2026-03-09 | 796.01 | 800.90 | 781.90 | 783.68 | 75.956 | 1,470 |
| 2026-03-06 | 787.90 | 796.30 | 785.42 | 793.58 | 76.915 | 3,830 |
| 2026-03-05 | 790.79 | 792.37 | 774.20 | 780.65 | 75.662 | 560 |
| 2026-03-04 | 804.19 | 804.19 | 768.80 | 784.82 | 76.066 | 21,520 |
| 2026-03-03 | 868.00 | 868.00 | 791.00 | 804.19 | 77.943 | 1,100 |
| 2026-03-02 | 741.59 | 793.15 | 741.59 | 789.07 | 76.478 | 730 |
| 2026-02-27 | 743.09 | 743.09 | 741.59 | 741.59 | 71.876 | 720 |
| 2026-02-26 | 732.83 | 732.83 | 732.83 | 732.83 | 71.027 | 10 |
| 2026-02-25 | 750.58 | 750.58 | 716.25 | 725.77 | 70.343 | 1,060 |
| 2026-02-24 | 758.02 | 758.02 | 743.77 | 755.10 | 73.186 | 650 |
| 2026-02-23 | 748.00 | 753.45 | 748.00 | 748.88 | 72.583 | 90 |
| 2026-02-20 | 814.79 | 814.79 | 748.62 | 748.62 | 72.557 | 50 |
| 2026-02-19 | 752.80 | 768.52 | 752.80 | 768.38 | 74.473 | 230 |
| 2026-02-18 | 749.06 | 755.25 | 749.06 | 752.80 | 71.383 | 270 |
| 2026-02-13 | 732.74 | 732.96 | 732.74 | 732.96 | 69.501 | 90 |
| 2026-02-12 | 718.82 | 719.23 | 718.82 | 719.23 | 68.199 | 190 |
| 2026-02-11 | 706.59 | 706.59 | 706.59 | 706.59 | 67.001 | 30 |
| 2026-02-10 | 716.74 | 716.74 | 716.74 | 716.74 | 67.963 | 20 |
| 2026-02-09 | 742.88 | 742.88 | 728.52 | 728.52 | 69.080 | 170 |
| 2026-02-06 | 730.00 | 737.69 | 730.00 | 737.69 | 69.950 | 80 |
| 2026-02-05 | 722.63 | 734.44 | 722.63 | 734.44 | 69.642 | 40 |
| 2026-02-04 | 740.00 | 740.39 | 719.53 | 719.53 | 68.228 | 280 |
| 2026-02-03 | 726.48 | 737.33 | 724.68 | 737.33 | 69.916 | 23,130 |
| 2026-02-02 | 721.15 | 723.42 | 719.00 | 723.42 | 68.597 | 170 |
| 2026-01-30 | 724.67 | 724.67 | 721.56 | 721.56 | 68.420 | 40 |
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.