Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 537.19 | 546.76 | 526.36 | 533.48 | 531.06 | 1,083,600 |
| 2026-07-22 | 523.09 | 535.64 | 518.47 | 525.28 | 522.90 | 1,056,500 |
| 2026-07-21 | 490.00 | 514.14 | 479.02 | 512.29 | 509.97 | 2,447,000 |
| 2026-07-20 | 523.48 | 533.07 | 522.75 | 523.96 | 521.59 | 1,032,000 |
| 2026-07-17 | 525.07 | 538.96 | 520.66 | 521.57 | 519.21 | 1,047,500 |
| 2026-07-16 | 525.81 | 529.44 | 517.16 | 518.65 | 516.30 | 1,270,200 |
| 2026-07-15 | 531.88 | 535.92 | 524.87 | 525.22 | 522.84 | 824,500 |
| 2026-07-14 | 536.88 | 544.11 | 527.94 | 528.67 | 526.28 | 773,500 |
| 2026-07-13 | 540.52 | 545.54 | 536.85 | 541.82 | 539.37 | 633,600 |
| 2026-07-10 | 534.67 | 541.08 | 529.94 | 539.63 | 537.19 | 455,700 |
| 2026-07-09 | 537.55 | 539.65 | 528.02 | 532.23 | 529.82 | 938,000 |
| 2026-07-08 | 546.04 | 548.15 | 539.00 | 545.11 | 542.64 | 955,400 |
| 2026-07-07 | 551.04 | 552.63 | 544.28 | 549.04 | 546.55 | 702,800 |
| 2026-07-06 | 547.00 | 548.51 | 537.37 | 547.75 | 545.27 | 917,800 |
| 2026-07-02 | 527.89 | 549.01 | 527.89 | 549.01 | 546.52 | 1,741,600 |
| 2026-07-01 | 514.44 | 525.31 | 511.08 | 519.95 | 517.60 | 902,800 |
| 2026-06-30 | 499.76 | 509.57 | 495.10 | 509.31 | 507.00 | 1,293,300 |
| 2026-06-29 | 502.00 | 503.81 | 493.84 | 496.02 | 493.77 | 1,149,300 |
| 2026-06-26 | 501.75 | 507.28 | 498.13 | 500.03 | 497.77 | 1,584,100 |
| 2026-06-25 | 501.00 | 512.44 | 498.75 | 499.33 | 497.07 | 774,800 |
| 2026-06-24 | 515.14 | 517.13 | 502.77 | 503.01 | 500.73 | 1,222,600 |
| 2026-06-23 | 519.07 | 519.63 | 509.48 | 513.22 | 510.90 | 790,800 |
| 2026-06-22 | 515.59 | 516.07 | 503.68 | 507.33 | 505.03 | 1,123,000 |
| 2026-06-18 | 552.14 | 553.50 | 515.38 | 521.50 | 519.14 | 2,402,900 |
| 2026-06-17 | 549.00 | 558.80 | 544.35 | 550.15 | 547.66 | 709,400 |
| 2026-06-16 | 545.90 | 554.20 | 544.35 | 551.21 | 548.71 | 741,200 |
| 2026-06-15 | 542.35 | 546.07 | 536.74 | 544.73 | 542.26 | 1,073,300 |
| 2026-06-12 | 553.00 | 554.06 | 546.99 | 550.33 | 547.84 | 800,700 |
| 2026-06-11 | 543.87 | 559.70 | 541.38 | 552.52 | 550.02 | 896,900 |
| 2026-06-10 | 552.90 | 552.92 | 541.00 | 542.14 | 539.69 | 751,200 |
| 2026-06-09 | 538.35 | 548.75 | 537.44 | 548.67 | 546.19 | 968,200 |
| 2026-06-08 | 542.03 | 546.86 | 531.50 | 540.81 | 538.36 | 1,033,200 |
| 2026-06-05 | 550.00 | 551.96 | 540.17 | 544.40 | 541.94 | 1,069,700 |
| 2026-06-04 | 532.50 | 545.43 | 531.33 | 545.17 | 542.70 | 1,014,300 |
| 2026-06-03 | 533.54 | 538.43 | 525.73 | 526.06 | 523.68 | 1,220,500 |
| 2026-06-02 | 535.17 | 538.43 | 531.80 | 536.59 | 534.16 | 1,333,400 |
| 2026-06-01 | 559.93 | 559.93 | 538.62 | 539.22 | 536.78 | 1,321,700 |
| 2026-05-29 | 561.31 | 563.93 | 551.03 | 563.68 | 558.67 | 1,975,500 |
| 2026-05-28 | 552.26 | 560.55 | 551.34 | 559.29 | 554.32 | 1,059,200 |
| 2026-05-27 | 552.35 | 555.49 | 548.55 | 551.34 | 546.44 | 520,700 |
| 2026-05-26 | 557.73 | 558.99 | 550.34 | 556.80 | 551.85 | 606,900 |
| 2026-05-22 | 552.54 | 557.69 | 550.49 | 555.58 | 550.64 | 652,000 |
| 2026-05-21 | 553.62 | 555.96 | 546.76 | 551.58 | 546.68 | 799,100 |
| 2026-05-20 | 556.06 | 556.06 | 547.57 | 552.17 | 547.26 | 966,000 |
| 2026-05-19 | 552.95 | 557.09 | 550.08 | 556.34 | 551.39 | 829,500 |
| 2026-05-18 | 540.00 | 552.75 | 539.00 | 550.00 | 545.11 | 1,286,200 |
| 2026-05-15 | 548.72 | 552.80 | 539.14 | 540.69 | 535.88 | 648,900 |
| 2026-05-14 | 553.54 | 555.97 | 547.29 | 548.65 | 543.77 | 524,600 |
| 2026-05-13 | 554.35 | 554.35 | 544.10 | 551.80 | 546.89 | 568,100 |
| 2026-05-12 | 550.00 | 559.46 | 546.57 | 558.30 | 553.34 | 684,900 |
| 2026-05-11 | 546.00 | 554.25 | 544.12 | 548.21 | 543.34 | 667,400 |
| 2026-05-08 | 554.97 | 555.03 | 544.24 | 549.52 | 544.64 | 742,700 |
| 2026-05-07 | 559.23 | 561.32 | 548.30 | 552.27 | 547.36 | 841,500 |
| 2026-05-06 | 558.97 | 560.62 | 551.25 | 559.60 | 554.63 | 772,400 |
| 2026-05-05 | 570.05 | 570.50 | 553.41 | 558.60 | 553.63 | 923,300 |
| 2026-05-04 | 567.31 | 577.50 | 565.19 | 567.00 | 561.96 | 708,100 |
| 2026-05-01 | 578.75 | 580.86 | 568.09 | 568.14 | 563.09 | 647,100 |
| 2026-04-30 | 574.14 | 580.74 | 573.25 | 579.48 | 574.33 | 649,600 |
| 2026-04-29 | 578.00 | 582.13 | 567.33 | 572.41 | 567.32 | 683,900 |
| 2026-04-28 | 581.96 | 582.99 | 570.66 | 577.82 | 572.68 | 585,900 |
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.