Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 505.97 | 520.57 | 503.75 | 519.86 | 519.86 | 1,319,947 |
| 2026-10-15 | 505.61 | 508.09 | 496.59 | 499.63 | 499.63 | 1,332,375 |
| 2026-10-14 | 485.60 | 499.26 | 483.24 | 495.69 | 495.69 | 1,219,434 |
| 2026-10-13 | 486.79 | 487.26 | 479.00 | 481.38 | 481.38 | 823,419 |
| 2026-10-12 | 482.69 | 486.63 | 480.50 | 485.00 | 485.00 | 573,695 |
| 2026-10-09 | 480.04 | 484.14 | 478.36 | 480.72 | 480.72 | 613,472 |
| 2026-10-08 | 474.82 | 486.94 | 471.36 | 484.48 | 484.48 | 1,087,570 |
| 2026-10-07 | 484.58 | 485.56 | 472.97 | 473.46 | 473.46 | 716,878 |
| 2026-10-06 | 476.39 | 485.70 | 474.00 | 483.11 | 483.11 | 1,010,795 |
| 2026-10-05 | 479.98 | 480.66 | 473.95 | 476.11 | 476.11 | 1,201,030 |
| 2026-10-02 | 478.94 | 481.86 | 470.06 | 478.00 | 478.00 | 2,683,713 |
| 2026-10-01 | 483.51 | 486.82 | 481.40 | 482.00 | 482.00 | 1,041,922 |
| 2026-09-30 | 483.00 | 488.46 | 479.90 | 483.48 | 483.48 | 1,476,256 |
| 2026-09-29 | 503.22 | 508.75 | 502.10 | 504.61 | 504.61 | 694,166 |
| 2026-09-28 | 509.05 | 513.84 | 503.94 | 505.80 | 505.80 | 557,518 |
| 2026-09-25 | 509.10 | 513.23 | 507.01 | 510.52 | 510.52 | 535,551 |
| 2026-09-24 | 514.65 | 518.81 | 508.43 | 508.98 | 508.98 | 537,121 |
| 2026-09-23 | 510.46 | 520.80 | 510.07 | 514.42 | 514.42 | 851,900 |
| 2026-09-22 | 527.15 | 529.00 | 505.75 | 509.86 | 509.86 | 1,001,784 |
| 2026-09-21 | 524.49 | 527.03 | 517.47 | 526.66 | 526.66 | 1,077,597 |
| 2026-09-18 | 523.68 | 528.27 | 519.90 | 527.39 | 527.39 | 1,259,162 |
| 2026-09-17 | 530.21 | 534.86 | 518.34 | 524.00 | 524.00 | 1,100,080 |
| 2026-09-16 | 530.00 | 534.40 | 527.23 | 530.78 | 530.78 | 538,082 |
| 2026-09-15 | 529.31 | 536.62 | 524.36 | 531.25 | 531.25 | 771,510 |
| 2026-09-14 | 524.37 | 534.30 | 521.01 | 527.39 | 527.39 | 887,280 |
| 2026-09-11 | 522.00 | 523.01 | 515.25 | 518.97 | 518.97 | 588,207 |
| 2026-09-10 | 517.05 | 523.38 | 516.00 | 518.95 | 518.95 | 934,212 |
| 2026-09-09 | 521.67 | 526.94 | 515.51 | 515.57 | 515.57 | 698,830 |
| 2026-09-08 | 516.00 | 523.67 | 515.06 | 518.58 | 518.58 | 1,207,786 |
| 2026-09-04 | 525.56 | 525.56 | 512.54 | 514.98 | 514.98 | 914,005 |
| 2026-09-03 | 529.20 | 534.70 | 521.66 | 528.24 | 528.24 | 874,100 |
| 2026-09-02 | 534.84 | 535.86 | 523.72 | 523.82 | 523.82 | 759,300 |
| 2026-09-01 | 543.10 | 549.77 | 530.13 | 532.91 | 532.91 | 499,300 |
| 2026-08-31 | 539.63 | 541.30 | 537.00 | 539.70 | 539.70 | 764,900 |
| 2026-08-28 | 547.37 | 547.68 | 542.79 | 545.57 | 543.10 | 392,900 |
| 2026-08-27 | 547.06 | 548.31 | 542.74 | 545.13 | 542.66 | 814,000 |
| 2026-08-26 | 543.08 | 553.61 | 543.08 | 549.95 | 547.46 | 561,200 |
| 2026-08-25 | 547.82 | 549.79 | 540.04 | 542.52 | 540.06 | 554,000 |
| 2026-08-24 | 553.00 | 553.00 | 546.50 | 549.28 | 546.79 | 440,900 |
| 2026-08-21 | 566.14 | 567.51 | 550.18 | 551.03 | 548.54 | 926,700 |
| 2026-08-20 | 580.74 | 586.00 | 563.43 | 563.86 | 561.31 | 1,236,100 |
| 2026-08-19 | 583.35 | 591.55 | 578.85 | 582.84 | 580.20 | 671,700 |
| 2026-08-18 | 579.07 | 594.51 | 576.20 | 589.14 | 586.47 | 763,800 |
| 2026-08-17 | 581.85 | 584.96 | 569.25 | 570.20 | 567.62 | 659,800 |
| 2026-08-14 | 579.36 | 586.36 | 574.44 | 585.87 | 583.22 | 599,200 |
| 2026-08-13 | 578.72 | 579.94 | 571.92 | 574.74 | 572.14 | 409,500 |
| 2026-08-12 | 571.07 | 580.04 | 569.51 | 577.32 | 574.71 | 626,600 |
| 2026-08-11 | 575.94 | 580.75 | 572.98 | 575.69 | 573.08 | 430,400 |
| 2026-08-10 | 575.00 | 581.59 | 573.11 | 577.89 | 575.27 | 643,000 |
| 2026-08-07 | 566.80 | 572.75 | 560.54 | 571.58 | 568.99 | 442,900 |
| 2026-08-06 | 563.81 | 568.68 | 559.00 | 567.74 | 565.17 | 603,900 |
| 2026-08-05 | 555.88 | 557.57 | 549.77 | 557.47 | 554.95 | 627,900 |
| 2026-08-04 | 547.77 | 555.00 | 541.09 | 551.55 | 549.05 | 753,100 |
| 2026-08-03 | 546.02 | 557.61 | 543.53 | 548.47 | 545.99 | 672,800 |
| 2026-07-31 | 534.85 | 545.22 | 530.08 | 542.48 | 540.02 | 852,900 |
| 2026-07-30 | 529.07 | 535.03 | 519.77 | 534.85 | 532.43 | 774,600 |
| 2026-07-29 | 554.35 | 554.93 | 534.24 | 535.05 | 532.63 | 760,300 |
| 2026-07-28 | 558.00 | 565.42 | 548.58 | 549.22 | 546.73 | 944,000 |
| 2026-07-27 | 542.44 | 552.00 | 542.22 | 547.58 | 545.10 | 680,100 |
| 2026-07-24 | 535.50 | 544.67 | 534.45 | 542.24 | 539.79 | 654,900 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-03-31 | 10000:9035 |
| 2004-06-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 2.4700 USD |
| 2026-06-01 | 2.4700 USD |
| 2026-02-23 | 2.3100 USD |
| 2025-12-01 | 2.3100 USD |
| 2025-09-02 | 2.3100 USD |
| 2025-06-02 | 2.3100 USD |
| 2025-03-03 | 2.0600 USD |
| 2024-12-02 | 2.0600 USD |
| 2024-09-03 | 2.0600 USD |
| 2024-05-24 | 2.0600 USD |
| 2024-02-23 | 1.8700 USD |
| 2023-11-24 | 1.8700 USD |
| 2023-08-25 | 1.8700 USD |
| 2023-05-26 | 1.8700 USD |
| 2023-02-24 | 1.7300 USD |
| 2022-11-25 | 1.7300 USD |
| 2022-08-26 | 1.7300 USD |
| 2022-05-27 | 1.7300 USD |
| 2022-02-25 | 1.5700 USD |
| 2021-11-26 | 1.5700 USD |
| 2021-08-27 | 1.5700 USD |
| 2021-05-28 | 1.5700 USD |
| 2021-02-26 | 1.4500 USD |
| 2020-11-27 | 1.4500 USD |
| 2020-08-28 | 1.4500 USD |
| 2020-05-29 | 1.4500 USD |
| 2020-02-21 | 1.3200 USD |
| 2019-11-29 | 1.3200 USD |
| 2019-09-06 | 1.3200 USD |
| 2019-05-31 | 1.3200 USD |
| 2019-02-22 | 1.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.