Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 577.00 | 588.26 | 569.56 | 575.28 | 570.17 | 932,200 |
| 2026-04-24 | 582.32 | 582.78 | 569.00 | 575.11 | 570.00 | 1,041,200 |
| 2026-04-23 | 592.57 | 596.50 | 583.23 | 587.66 | 582.44 | 1,386,800 |
| 2026-04-22 | 611.10 | 615.00 | 583.50 | 589.62 | 584.38 | 1,304,900 |
| 2026-04-21 | 640.00 | 653.00 | 610.39 | 611.13 | 605.70 | 1,632,000 |
| 2026-04-20 | 667.00 | 673.34 | 653.36 | 656.98 | 651.14 | 787,900 |
| 2026-04-17 | 671.02 | 677.75 | 663.02 | 665.26 | 659.35 | 745,100 |
| 2026-04-16 | 679.10 | 680.41 | 669.90 | 672.77 | 666.79 | 670,300 |
| 2026-04-15 | 680.66 | 682.88 | 676.00 | 678.59 | 672.56 | 547,300 |
| 2026-04-14 | 678.46 | 681.68 | 674.55 | 680.13 | 674.08 | 535,100 |
| 2026-04-13 | 677.72 | 683.87 | 677.01 | 681.31 | 675.25 | 515,900 |
| 2026-04-10 | 685.34 | 687.00 | 665.00 | 673.73 | 667.74 | 499,800 |
| 2026-04-09 | 689.70 | 698.53 | 685.00 | 690.57 | 684.43 | 777,200 |
| 2026-04-08 | 677.47 | 690.79 | 673.50 | 687.47 | 681.36 | 1,300,700 |
| 2026-04-07 | 690.14 | 696.79 | 686.39 | 690.50 | 684.36 | 608,500 |
| 2026-04-06 | 701.00 | 703.06 | 687.95 | 695.79 | 689.60 | 792,500 |
| 2026-04-02 | 700.70 | 708.55 | 698.19 | 702.50 | 696.26 | 613,000 |
| 2026-04-01 | 689.34 | 702.18 | 684.75 | 697.00 | 690.80 | 551,300 |
| 2026-03-31 | 679.86 | 685.52 | 667.28 | 682.24 | 676.18 | 551,200 |
| 2026-03-30 | 689.04 | 693.01 | 663.93 | 671.59 | 665.62 | 927,300 |
| 2026-03-27 | 692.26 | 693.85 | 677.96 | 679.00 | 672.96 | 581,800 |
| 2026-03-26 | 689.65 | 696.93 | 687.48 | 691.99 | 685.84 | 543,100 |
| 2026-03-25 | 685.48 | 692.79 | 681.80 | 691.21 | 685.07 | 579,500 |
| 2026-03-24 | 670.00 | 689.29 | 668.20 | 682.16 | 676.10 | 730,600 |
| 2026-03-23 | 705.85 | 706.73 | 678.75 | 680.00 | 673.96 | 1,225,900 |
| 2026-03-20 | 714.72 | 717.34 | 701.00 | 706.95 | 700.67 | 1,718,000 |
| 2026-03-19 | 719.08 | 728.00 | 707.01 | 714.15 | 707.80 | 849,700 |
| 2026-03-18 | 729.99 | 731.18 | 720.00 | 724.84 | 718.40 | 545,500 |
| 2026-03-17 | 734.44 | 736.87 | 720.80 | 724.03 | 717.59 | 764,400 |
| 2026-03-16 | 733.53 | 737.40 | 726.17 | 735.96 | 729.42 | 604,600 |
| 2026-03-13 | 739.95 | 746.89 | 728.34 | 733.71 | 727.19 | 481,900 |
| 2026-03-12 | 736.44 | 746.18 | 726.58 | 736.30 | 729.75 | 753,200 |
| 2026-03-11 | 730.74 | 742.10 | 728.57 | 733.18 | 726.66 | 622,200 |
| 2026-03-10 | 738.00 | 744.97 | 730.19 | 734.98 | 728.45 | 642,000 |
| 2026-03-09 | 763.00 | 765.58 | 744.57 | 747.34 | 740.70 | 910,400 |
| 2026-03-06 | 742.27 | 758.68 | 738.01 | 756.13 | 749.41 | 772,900 |
| 2026-03-05 | 749.64 | 751.94 | 734.36 | 740.01 | 733.43 | 918,800 |
| 2026-03-04 | 757.50 | 758.28 | 737.75 | 753.84 | 747.14 | 1,205,100 |
| 2026-03-03 | 768.85 | 774.00 | 751.87 | 759.11 | 752.36 | 1,304,800 |
| 2026-03-02 | 745.00 | 768.22 | 739.81 | 768.02 | 761.19 | 1,474,400 |
| 2026-02-27 | 720.00 | 727.29 | 714.81 | 724.38 | 717.94 | 896,400 |
| 2026-02-26 | 703.00 | 713.81 | 700.17 | 710.90 | 704.58 | 588,000 |
| 2026-02-25 | 727.40 | 728.50 | 691.03 | 703.65 | 697.39 | 1,634,900 |
| 2026-02-24 | 726.56 | 734.58 | 710.47 | 727.73 | 721.26 | 735,000 |
| 2026-02-23 | 721.26 | 731.45 | 719.42 | 725.39 | 718.94 | 567,200 |
| 2026-02-20 | 735.00 | 737.75 | 718.01 | 723.56 | 714.84 | 744,100 |
| 2026-02-19 | 727.26 | 745.55 | 727.26 | 736.87 | 727.99 | 1,008,400 |
| 2026-02-18 | 709.97 | 725.55 | 702.49 | 724.83 | 716.09 | 1,194,600 |
| 2026-02-17 | 702.56 | 708.00 | 698.73 | 701.12 | 692.67 | 614,500 |
| 2026-02-13 | 696.80 | 709.00 | 696.26 | 702.57 | 694.10 | 676,200 |
| 2026-02-12 | 680.75 | 696.72 | 679.92 | 695.06 | 686.68 | 887,400 |
| 2026-02-11 | 682.34 | 688.11 | 674.75 | 678.83 | 670.65 | 865,000 |
| 2026-02-10 | 702.32 | 702.32 | 684.37 | 685.00 | 676.74 | 956,100 |
| 2026-02-09 | 712.15 | 715.61 | 698.00 | 698.02 | 689.61 | 693,900 |
| 2026-02-06 | 702.00 | 711.88 | 699.53 | 709.11 | 700.56 | 634,800 |
| 2026-02-05 | 680.25 | 704.18 | 679.00 | 696.50 | 688.10 | 845,300 |
| 2026-02-04 | 705.75 | 709.39 | 677.39 | 689.75 | 681.44 | 1,732,000 |
| 2026-02-03 | 694.20 | 707.66 | 685.50 | 704.98 | 696.48 | 942,500 |
| 2026-02-02 | 685.00 | 690.47 | 675.40 | 685.02 | 676.76 | 1,180,100 |
| 2026-01-30 | 688.00 | 697.67 | 681.10 | 692.26 | 683.92 | 953,100 |
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.