Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 695.45 | 705.45 | 686.05 | 695.35 | 686.97 | 1,064,200 |
| 2026-01-28 | 674.46 | 690.74 | 664.00 | 689.13 | 680.82 | 1,222,400 |
| 2026-01-27 | 649.65 | 683.01 | 636.00 | 678.74 | 670.56 | 1,363,400 |
| 2026-01-26 | 670.00 | 671.45 | 659.11 | 660.97 | 653.00 | 1,024,600 |
| 2026-01-23 | 674.20 | 677.30 | 668.51 | 672.95 | 664.84 | 597,600 |
| 2026-01-22 | 661.18 | 671.10 | 660.00 | 670.44 | 662.36 | 601,900 |
| 2026-01-21 | 658.97 | 669.63 | 654.66 | 664.16 | 656.15 | 1,011,100 |
| 2026-01-20 | 665.93 | 674.75 | 653.02 | 657.30 | 649.38 | 1,000,500 |
| 2026-01-16 | 657.60 | 669.68 | 657.26 | 666.90 | 658.86 | 968,900 |
| 2026-01-15 | 640.37 | 658.41 | 632.98 | 654.61 | 646.72 | 965,600 |
| 2026-01-14 | 625.00 | 654.52 | 624.86 | 653.14 | 645.27 | 1,480,900 |
| 2026-01-13 | 639.16 | 639.79 | 619.68 | 625.50 | 617.96 | 1,153,800 |
| 2026-01-12 | 623.63 | 635.76 | 623.38 | 629.32 | 621.73 | 1,262,600 |
| 2026-01-09 | 590.68 | 619.79 | 590.68 | 618.82 | 611.36 | 1,449,800 |
| 2026-01-08 | 617.88 | 638.84 | 585.95 | 590.79 | 583.67 | 3,608,000 |
| 2026-01-07 | 616.42 | 617.99 | 574.51 | 577.01 | 570.05 | 1,674,500 |
| 2026-01-06 | 614.56 | 619.20 | 606.82 | 610.61 | 603.25 | 997,900 |
| 2026-01-05 | 593.96 | 611.37 | 591.20 | 611.32 | 603.95 | 941,700 |
| 2026-01-02 | 569.59 | 585.85 | 564.50 | 585.66 | 578.60 | 477,400 |
| 2025-12-31 | 575.21 | 577.00 | 570.02 | 570.21 | 563.34 | 419,600 |
| 2025-12-30 | 578.89 | 580.12 | 574.31 | 574.57 | 567.64 | 526,200 |
| 2025-12-29 | 577.92 | 580.76 | 576.88 | 577.78 | 570.82 | 250,000 |
| 2025-12-26 | 582.71 | 582.71 | 575.45 | 577.37 | 570.41 | 230,400 |
| 2025-12-24 | 581.23 | 587.29 | 581.14 | 582.35 | 575.33 | 202,600 |
| 2025-12-23 | 585.28 | 586.00 | 576.70 | 580.06 | 573.07 | 564,700 |
| 2025-12-22 | 568.90 | 585.28 | 568.90 | 584.66 | 577.61 | 530,100 |
| 2025-12-19 | 558.47 | 570.96 | 557.98 | 568.46 | 561.61 | 1,329,800 |
| 2025-12-18 | 564.00 | 569.93 | 558.06 | 559.52 | 552.78 | 950,200 |
| 2025-12-17 | 562.79 | 572.30 | 557.59 | 564.19 | 557.39 | 761,800 |
| 2025-12-16 | 573.50 | 574.20 | 565.84 | 568.72 | 561.86 | 488,200 |
| 2025-12-15 | 569.14 | 575.79 | 568.57 | 575.79 | 568.85 | 448,800 |
| 2025-12-12 | 563.19 | 571.60 | 560.50 | 569.76 | 562.89 | 784,400 |
| 2025-12-11 | 557.56 | 568.66 | 556.93 | 560.04 | 553.29 | 618,200 |
| 2025-12-10 | 549.00 | 558.61 | 546.52 | 555.36 | 548.67 | 680,000 |
| 2025-12-09 | 554.12 | 557.74 | 550.25 | 550.63 | 543.99 | 410,900 |
| 2025-12-08 | 549.00 | 553.62 | 546.51 | 553.56 | 546.89 | 706,000 |
| 2025-12-05 | 551.50 | 552.28 | 544.16 | 548.97 | 542.35 | 785,500 |
| 2025-12-04 | 552.84 | 560.00 | 551.56 | 553.00 | 546.33 | 753,000 |
| 2025-12-03 | 549.56 | 554.52 | 546.49 | 553.32 | 546.65 | 890,000 |
| 2025-12-02 | 546.68 | 551.28 | 545.17 | 546.97 | 540.38 | 779,300 |
| 2025-12-01 | 567.73 | 568.50 | 543.66 | 545.51 | 538.93 | 794,700 |
| 2025-11-28 | 567.35 | 573.68 | 566.63 | 572.25 | 563.07 | 421,800 |
| 2025-11-26 | 569.61 | 582.60 | 567.08 | 567.11 | 558.01 | 445,800 |
| 2025-11-25 | 565.70 | 574.50 | 565.70 | 569.42 | 560.29 | 919,500 |
| 2025-11-24 | 562.92 | 566.27 | 560.00 | 565.56 | 556.49 | 731,700 |
| 2025-11-21 | 568.28 | 571.67 | 563.08 | 566.70 | 557.61 | 943,900 |
| 2025-11-20 | 570.88 | 573.26 | 563.51 | 567.35 | 558.25 | 688,100 |
| 2025-11-19 | 560.39 | 567.20 | 557.46 | 565.00 | 555.94 | 665,400 |
| 2025-11-18 | 565.00 | 573.31 | 564.18 | 566.76 | 557.67 | 1,047,000 |
| 2025-11-17 | 559.98 | 563.08 | 556.29 | 563.03 | 554.00 | 912,800 |
| 2025-11-14 | 557.75 | 562.03 | 553.37 | 558.00 | 549.05 | 742,500 |
| 2025-11-13 | 563.24 | 563.41 | 556.84 | 558.00 | 549.05 | 828,400 |
| 2025-11-12 | 565.18 | 569.15 | 558.40 | 558.57 | 549.61 | 669,600 |
| 2025-11-11 | 564.48 | 570.79 | 559.00 | 566.74 | 557.65 | 743,300 |
| 2025-11-10 | 564.80 | 567.06 | 557.39 | 562.98 | 553.95 | 1,075,600 |
| 2025-11-07 | 571.97 | 571.97 | 562.44 | 568.61 | 559.49 | 646,000 |
| 2025-11-06 | 570.00 | 578.04 | 569.95 | 571.96 | 562.78 | 610,700 |
| 2025-11-05 | 572.77 | 579.53 | 569.74 | 570.50 | 561.35 | 535,800 |
| 2025-11-04 | 574.49 | 579.59 | 568.40 | 577.14 | 567.88 | 494,200 |
| 2025-11-03 | 580.44 | 581.19 | 571.68 | 575.41 | 566.18 | 657,800 |
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.