Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 583.21 | 588.23 | 580.00 | 587.38 | 575.69 | 626,600 |
| 2025-08-06 | 590.00 | 593.48 | 586.70 | 589.29 | 577.56 | 992,400 |
| 2025-08-05 | 590.22 | 594.68 | 586.01 | 589.95 | 578.21 | 905,700 |
| 2025-08-04 | 585.69 | 592.16 | 584.13 | 589.75 | 578.01 | 970,300 |
| 2025-08-01 | 577.14 | 587.88 | 572.95 | 586.44 | 574.77 | 1,006,400 |
| 2025-07-31 | 572.00 | 577.38 | 568.89 | 576.61 | 565.14 | 850,700 |
| 2025-07-30 | 572.94 | 573.81 | 568.71 | 572.81 | 561.41 | 661,500 |
| 2025-07-29 | 571.40 | 573.30 | 568.19 | 573.22 | 561.81 | 682,800 |
| 2025-07-28 | 569.24 | 570.00 | 563.64 | 568.62 | 557.31 | 679,600 |
| 2025-07-25 | 568.00 | 570.16 | 563.30 | 569.74 | 558.40 | 635,700 |
| 2025-07-24 | 568.25 | 576.86 | 566.58 | 568.48 | 557.17 | 974,800 |
| 2025-07-23 | 562.35 | 568.67 | 551.80 | 568.50 | 557.19 | 1,250,900 |
| 2025-07-22 | 536.01 | 567.12 | 535.52 | 563.79 | 552.57 | 2,395,100 |
| 2025-07-21 | 518.31 | 523.98 | 514.39 | 515.29 | 505.04 | 832,500 |
| 2025-07-18 | 523.35 | 528.27 | 515.64 | 519.04 | 508.71 | 873,900 |
| 2025-07-17 | 519.00 | 525.52 | 518.64 | 523.83 | 513.41 | 620,900 |
| 2025-07-16 | 516.84 | 520.78 | 514.06 | 519.70 | 509.36 | 483,500 |
| 2025-07-15 | 519.40 | 523.46 | 516.15 | 516.82 | 506.54 | 539,500 |
| 2025-07-14 | 517.00 | 523.76 | 513.33 | 521.11 | 510.74 | 790,200 |
| 2025-07-11 | 513.70 | 515.20 | 508.02 | 514.60 | 504.36 | 748,900 |
| 2025-07-10 | 506.55 | 514.93 | 504.98 | 513.87 | 503.64 | 624,000 |
| 2025-07-09 | 505.81 | 508.41 | 502.30 | 507.94 | 497.83 | 608,900 |
| 2025-07-08 | 501.00 | 506.93 | 500.84 | 504.85 | 494.80 | 669,600 |
| 2025-07-07 | 506.20 | 509.60 | 503.20 | 507.92 | 497.81 | 653,400 |
| 2025-07-03 | 500.26 | 505.19 | 498.61 | 504.20 | 494.17 | 381,800 |
| 2025-07-02 | 493.00 | 499.02 | 489.52 | 498.90 | 488.97 | 817,400 |
| 2025-07-01 | 499.95 | 504.81 | 496.38 | 503.53 | 493.51 | 651,300 |
| 2025-06-30 | 495.31 | 501.08 | 493.96 | 499.98 | 490.03 | 644,100 |
| 2025-06-27 | 490.95 | 494.68 | 489.26 | 494.00 | 484.17 | 874,400 |
| 2025-06-26 | 489.19 | 497.04 | 487.68 | 493.66 | 483.84 | 876,400 |
| 2025-06-25 | 488.00 | 488.46 | 483.84 | 486.92 | 477.23 | 724,600 |
| 2025-06-24 | 494.80 | 495.12 | 481.28 | 484.00 | 474.37 | 930,600 |
| 2025-06-23 | 500.81 | 508.32 | 496.44 | 499.67 | 489.73 | 978,800 |
| 2025-06-20 | 496.62 | 499.86 | 488.00 | 497.70 | 487.80 | 916,000 |
| 2025-06-18 | 504.42 | 506.60 | 493.58 | 494.65 | 484.81 | 792,400 |
| 2025-06-17 | 502.00 | 505.85 | 498.06 | 503.97 | 493.94 | 764,300 |
| 2025-06-16 | 510.81 | 515.00 | 495.58 | 497.52 | 487.62 | 1,168,700 |
| 2025-06-13 | 504.00 | 519.43 | 503.20 | 516.72 | 506.44 | 1,844,000 |
| 2025-06-12 | 488.82 | 497.32 | 487.95 | 497.13 | 487.24 | 635,100 |
| 2025-06-11 | 483.57 | 488.71 | 472.02 | 488.46 | 478.74 | 895,200 |
| 2025-06-10 | 491.53 | 491.53 | 486.64 | 488.80 | 479.07 | 535,800 |
| 2025-06-09 | 490.00 | 492.11 | 483.76 | 491.36 | 481.58 | 617,700 |
| 2025-06-06 | 488.59 | 491.43 | 486.56 | 489.41 | 479.67 | 372,400 |
| 2025-06-05 | 492.95 | 492.95 | 484.53 | 488.12 | 478.41 | 634,300 |
| 2025-06-04 | 490.00 | 495.90 | 488.05 | 491.29 | 481.51 | 766,800 |
| 2025-06-03 | 483.00 | 488.63 | 481.75 | 488.22 | 478.51 | 578,400 |
| 2025-06-02 | 481.13 | 483.85 | 478.92 | 483.38 | 473.76 | 765,300 |
| 2025-05-30 | 480.00 | 485.99 | 475.06 | 484.77 | 472.86 | 1,304,500 |
| 2025-05-29 | 471.18 | 480.25 | 468.50 | 479.39 | 467.61 | 864,000 |
| 2025-05-28 | 477.74 | 478.09 | 473.70 | 475.32 | 463.64 | 924,300 |
| 2025-05-27 | 471.62 | 475.66 | 470.30 | 475.47 | 463.79 | 868,700 |
| 2025-05-23 | 472.07 | 472.97 | 468.29 | 471.46 | 459.88 | 679,200 |
| 2025-05-22 | 471.53 | 475.65 | 468.98 | 472.88 | 461.26 | 922,300 |
| 2025-05-21 | 481.11 | 481.11 | 472.34 | 473.90 | 462.26 | 902,900 |
| 2025-05-20 | 469.89 | 477.87 | 469.89 | 476.60 | 464.89 | 1,001,400 |
| 2025-05-19 | 476.12 | 476.12 | 469.28 | 471.12 | 459.55 | 959,000 |
| 2025-05-16 | 469.61 | 473.56 | 466.38 | 473.17 | 461.54 | 1,148,300 |
| 2025-05-15 | 461.44 | 470.89 | 459.25 | 469.05 | 457.53 | 1,116,100 |
| 2025-05-14 | 461.38 | 465.00 | 453.01 | 456.30 | 445.09 | 1,272,400 |
| 2025-05-13 | 478.70 | 479.98 | 470.63 | 470.67 | 459.11 | 883,900 |
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.