Northrop Grumman Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 719.15 | 725.00 | 718.56 | 718.56 | 68.136 | 310 |
| 2026-01-28 | 697.05 | 720.00 | 697.05 | 718.16 | 68.098 | 670 |
| 2026-01-27 | 676.20 | 710.50 | 676.20 | 708.80 | 67.210 | 9,520 |
| 2026-01-26 | 715.01 | 715.01 | 701.11 | 701.11 | 66.481 | 140 |
| 2026-01-23 | 712.11 | 713.54 | 712.11 | 713.54 | 67.660 | 110 |
| 2026-01-22 | 708.78 | 709.29 | 706.42 | 707.03 | 67.043 | 100 |
| 2026-01-21 | 720.56 | 720.56 | 698.07 | 702.92 | 66.653 | 1,890 |
| 2026-01-20 | 720.67 | 720.67 | 720.56 | 720.56 | 68.326 | 80 |
| 2026-01-19 | 705.92 | 720.00 | 705.92 | 720.00 | 68.273 | 20 |
| 2026-01-16 | 713.26 | 720.10 | 713.26 | 718.50 | 68.130 | 1,100 |
| 2026-01-15 | 707.01 | 707.01 | 697.31 | 701.76 | 66.543 | 280 |
| 2026-01-14 | 689.89 | 705.51 | 689.89 | 705.51 | 66.899 | 2,180 |
| 2026-01-13 | 680.02 | 680.59 | 670.56 | 670.56 | 63.584 | 280 |
| 2026-01-12 | 673.20 | 676.70 | 672.97 | 674.41 | 63.950 | 320 |
| 2026-01-09 | 633.63 | 633.63 | 633.63 | 633.63 | 60.083 | 10 |
| 2026-01-08 | 671.20 | 671.20 | 633.63 | 633.63 | 60.083 | 15,760 |
| 2026-01-07 | 664.68 | 664.68 | 639.48 | 639.48 | 60.637 | 50 |
| 2026-01-06 | 643.49 | 663.57 | 643.49 | 655.16 | 62.124 | 210 |
| 2026-01-05 | 645.12 | 656.63 | 638.39 | 656.63 | 62.264 | 70 |
| 2026-01-02 | 620.54 | 633.00 | 620.54 | 633.00 | 60.023 | 70 |
| 2025-12-30 | 636.80 | 636.80 | 636.80 | 636.80 | 60.383 | 20 |
| 2025-12-29 | 647.41 | 647.41 | 645.78 | 645.78 | 61.235 | 20 |
| 2025-12-26 | 645.11 | 645.11 | 645.11 | 645.11 | 61.171 | 20 |
| 2025-12-23 | 646.50 | 646.50 | 642.03 | 642.03 | 60.879 | 30 |
| 2025-12-22 | 642.80 | 649.55 | 642.80 | 649.55 | 61.592 | 140 |
| 2025-12-19 | 617.48 | 629.28 | 617.48 | 629.28 | 59.670 | 130 |
| 2025-12-18 | 622.09 | 622.09 | 619.08 | 619.08 | 58.703 | 70 |
| 2025-12-17 | 623.28 | 623.28 | 623.28 | 623.28 | 59.101 | 10 |
| 2025-12-16 | 621.20 | 621.20 | 619.60 | 619.60 | 58.752 | 30 |
| 2025-12-15 | 617.86 | 621.37 | 617.86 | 621.37 | 58.920 | 30 |
| 2025-12-12 | 617.86 | 617.86 | 617.86 | 617.86 | 58.587 | 10 |
| 2025-12-11 | 605.07 | 605.07 | 605.07 | 605.07 | 57.375 | 0 |
| 2025-12-10 | 605.07 | 605.07 | 605.07 | 605.07 | 57.375 | 60 |
| 2025-12-09 | 600.60 | 600.60 | 600.60 | 600.60 | 56.951 | 60 |
| 2025-12-08 | 600.99 | 600.99 | 600.99 | 600.99 | 56.988 | 10 |
| 2025-12-05 | 592.51 | 597.03 | 592.51 | 597.03 | 56.612 | 560 |
| 2025-12-04 | 588.12 | 588.12 | 588.12 | 588.12 | 55.767 | 0 |
| 2025-12-03 | 580.59 | 588.70 | 580.59 | 588.12 | 55.767 | 2,720 |
| 2025-12-02 | 586.72 | 586.72 | 586.72 | 586.72 | 55.635 | 40 |
| 2025-12-01 | 606.64 | 606.64 | 588.65 | 588.65 | 55.818 | 40 |
| 2025-11-28 | 608.31 | 608.31 | 608.31 | 608.31 | 57.682 | 0 |
| 2025-11-27 | 608.31 | 608.31 | 608.31 | 608.31 | 57.682 | 10 |
| 2025-11-26 | 612.00 | 612.00 | 608.31 | 608.31 | 56.044 | 510 |
| 2025-11-25 | 616.92 | 616.92 | 612.57 | 612.57 | 56.436 | 60 |
| 2025-11-24 | 610.00 | 610.00 | 605.93 | 605.93 | 55.824 | 20 |
| 2025-11-21 | 614.27 | 614.27 | 614.27 | 614.27 | 56.593 | 30 |
| 2025-11-19 | 607.06 | 607.06 | 603.00 | 603.00 | 55.555 | 40 |
| 2025-11-18 | 603.48 | 603.48 | 603.48 | 603.48 | 55.599 | 20 |
| 2025-11-17 | 594.70 | 594.70 | 590.52 | 593.56 | 54.685 | 180 |
| 2025-11-14 | 595.08 | 595.08 | 590.40 | 594.70 | 54.790 | 90 |
| 2025-11-13 | 594.12 | 594.12 | 594.12 | 594.12 | 54.736 | 30 |
| 2025-11-12 | 592.00 | 592.00 | 592.00 | 592.00 | 54.541 | 60 |
| 2025-11-11 | 597.00 | 599.99 | 597.00 | 599.99 | 55.277 | 280 |
| 2025-11-10 | 601.46 | 601.46 | 593.53 | 593.53 | 54.682 | 1,050 |
| 2025-11-07 | 604.00 | 614.36 | 604.00 | 607.89 | 56.005 | 50 |
| 2025-11-06 | 615.49 | 615.49 | 615.49 | 615.49 | 56.705 | 30 |
| 2025-11-05 | 623.10 | 623.10 | 613.14 | 613.14 | 56.489 | 40 |
| 2025-11-04 | 621.86 | 623.10 | 621.67 | 623.10 | 57.406 | 130 |
| 2025-11-03 | 614.54 | 614.54 | 614.36 | 614.36 | 56.601 | 20 |
| 2025-10-31 | 624.00 | 625.22 | 624.00 | 625.22 | 57.602 | 20 |
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.