Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 479.95 | 482.79 | 471.55 | 479.16 | 467.39 | 1,292,100 |
| 2025-05-09 | 484.86 | 485.12 | 475.88 | 482.62 | 470.76 | 639,600 |
| 2025-05-08 | 486.68 | 489.84 | 483.63 | 484.37 | 472.47 | 920,800 |
| 2025-05-07 | 486.73 | 488.70 | 481.00 | 486.04 | 474.10 | 875,400 |
| 2025-05-06 | 491.48 | 493.09 | 484.98 | 487.48 | 475.50 | 655,000 |
| 2025-05-05 | 493.58 | 496.21 | 489.48 | 493.33 | 481.21 | 830,400 |
| 2025-05-02 | 492.72 | 498.53 | 478.77 | 491.42 | 479.35 | 1,728,600 |
| 2025-05-01 | 485.17 | 488.17 | 482.09 | 486.67 | 474.71 | 1,194,000 |
| 2025-04-30 | 484.09 | 487.82 | 475.54 | 486.50 | 474.55 | 1,312,300 |
| 2025-04-29 | 483.79 | 487.12 | 480.00 | 482.10 | 470.26 | 977,200 |
| 2025-04-28 | 475.55 | 487.00 | 475.55 | 483.31 | 471.44 | 1,817,300 |
| 2025-04-25 | 465.30 | 473.49 | 458.35 | 473.20 | 461.57 | 1,329,300 |
| 2025-04-24 | 469.56 | 471.25 | 462.48 | 463.07 | 451.69 | 1,805,100 |
| 2025-04-23 | 466.67 | 478.82 | 460.36 | 472.65 | 461.04 | 1,929,100 |
| 2025-04-22 | 484.75 | 494.20 | 450.13 | 464.08 | 452.68 | 4,788,400 |
| 2025-04-21 | 540.00 | 540.00 | 526.45 | 531.33 | 518.28 | 1,342,900 |
| 2025-04-17 | 530.08 | 544.76 | 530.08 | 540.39 | 527.11 | 1,102,300 |
| 2025-04-16 | 537.11 | 544.00 | 534.13 | 537.51 | 524.30 | 1,381,400 |
| 2025-04-15 | 534.61 | 536.55 | 528.00 | 529.36 | 516.35 | 926,900 |
| 2025-04-14 | 529.84 | 538.68 | 525.71 | 535.82 | 522.66 | 714,400 |
| 2025-04-11 | 516.09 | 537.75 | 514.19 | 533.99 | 520.87 | 1,178,800 |
| 2025-04-10 | 511.47 | 521.55 | 503.29 | 516.09 | 503.41 | 1,071,800 |
| 2025-04-09 | 483.11 | 519.50 | 480.90 | 512.30 | 499.71 | 1,608,200 |
| 2025-04-08 | 500.00 | 503.01 | 487.58 | 491.97 | 479.88 | 1,226,000 |
| 2025-04-07 | 480.14 | 495.00 | 472.96 | 481.57 | 469.74 | 1,967,300 |
| 2025-04-04 | 513.50 | 516.78 | 484.89 | 485.52 | 473.59 | 1,692,400 |
| 2025-04-03 | 512.56 | 525.00 | 512.50 | 515.17 | 502.51 | 1,055,800 |
| 2025-04-02 | 510.61 | 514.50 | 508.04 | 512.18 | 499.60 | 750,800 |
| 2025-04-01 | 514.54 | 517.31 | 509.38 | 513.10 | 500.49 | 710,600 |
| 2025-03-31 | 512.00 | 518.89 | 508.48 | 512.01 | 499.43 | 981,900 |
| 2025-03-28 | 513.64 | 516.85 | 507.13 | 512.19 | 499.61 | 730,500 |
| 2025-03-27 | 514.06 | 518.69 | 511.91 | 513.82 | 501.20 | 929,000 |
| 2025-03-26 | 508.81 | 510.91 | 504.77 | 507.14 | 494.68 | 821,100 |
| 2025-03-25 | 498.00 | 509.42 | 496.00 | 506.62 | 494.17 | 991,400 |
| 2025-03-24 | 491.00 | 495.50 | 489.09 | 495.08 | 482.92 | 626,700 |
| 2025-03-21 | 490.21 | 494.79 | 483.99 | 490.72 | 478.66 | 2,084,700 |
| 2025-03-20 | 490.50 | 492.84 | 487.02 | 489.23 | 477.21 | 685,600 |
| 2025-03-19 | 490.58 | 497.66 | 486.00 | 491.52 | 479.44 | 846,800 |
| 2025-03-18 | 491.00 | 494.20 | 488.23 | 489.81 | 477.78 | 620,000 |
| 2025-03-17 | 484.48 | 492.99 | 484.19 | 490.50 | 478.45 | 748,300 |
| 2025-03-14 | 487.29 | 497.36 | 483.07 | 484.93 | 473.02 | 1,402,900 |
| 2025-03-13 | 474.61 | 492.60 | 471.89 | 490.59 | 478.54 | 1,330,500 |
| 2025-03-12 | 489.04 | 492.00 | 474.50 | 475.10 | 463.43 | 1,136,400 |
| 2025-03-11 | 494.00 | 495.45 | 484.81 | 494.11 | 481.97 | 1,554,900 |
| 2025-03-10 | 486.44 | 510.21 | 483.71 | 495.45 | 483.28 | 1,567,100 |
| 2025-03-07 | 473.12 | 491.10 | 472.23 | 486.52 | 474.57 | 1,027,200 |
| 2025-03-06 | 475.65 | 477.07 | 465.20 | 475.20 | 463.52 | 941,500 |
| 2025-03-05 | 466.74 | 479.64 | 466.59 | 474.20 | 462.55 | 1,188,400 |
| 2025-03-04 | 471.43 | 480.88 | 463.14 | 463.83 | 452.43 | 1,335,800 |
| 2025-03-03 | 466.36 | 473.81 | 463.16 | 473.41 | 461.78 | 1,255,700 |
| 2025-02-28 | 460.75 | 464.93 | 455.93 | 461.74 | 448.39 | 901,000 |
| 2025-02-27 | 455.97 | 464.00 | 455.88 | 459.97 | 446.67 | 1,130,800 |
| 2025-02-26 | 458.27 | 458.91 | 452.73 | 454.87 | 441.71 | 738,900 |
| 2025-02-25 | 451.85 | 462.56 | 450.84 | 461.01 | 447.68 | 1,241,300 |
| 2025-02-24 | 450.23 | 456.51 | 449.21 | 449.94 | 436.93 | 1,507,500 |
| 2025-02-21 | 437.83 | 450.09 | 437.83 | 447.96 | 435.00 | 1,677,700 |
| 2025-02-20 | 429.08 | 439.00 | 426.24 | 438.11 | 425.44 | 1,218,800 |
| 2025-02-19 | 443.47 | 451.08 | 430.00 | 433.45 | 420.91 | 1,784,300 |
| 2025-02-18 | 445.35 | 448.95 | 439.45 | 441.36 | 428.60 | 1,074,500 |
| 2025-02-14 | 453.74 | 454.00 | 434.15 | 438.90 | 426.21 | 2,036,200 |
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.