Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 453.74 | 454.00 | 434.15 | 438.90 | 426.21 | 2,036,200 |
| 2025-02-13 | 472.26 | 474.74 | 453.62 | 455.06 | 441.90 | 1,245,400 |
| 2025-02-12 | 472.24 | 477.47 | 469.26 | 470.86 | 457.24 | 807,100 |
| 2025-02-11 | 475.62 | 475.83 | 468.42 | 473.84 | 460.14 | 539,000 |
| 2025-02-10 | 469.81 | 477.08 | 468.53 | 474.37 | 460.65 | 804,800 |
| 2025-02-07 | 468.36 | 474.15 | 465.87 | 468.58 | 455.03 | 820,000 |
| 2025-02-06 | 470.85 | 472.75 | 462.24 | 466.55 | 453.06 | 789,800 |
| 2025-02-05 | 484.99 | 486.00 | 470.93 | 472.34 | 458.68 | 1,080,000 |
| 2025-02-04 | 486.60 | 487.79 | 481.42 | 482.39 | 468.44 | 525,900 |
| 2025-02-03 | 488.41 | 493.33 | 481.66 | 487.75 | 473.64 | 763,400 |
| 2025-01-31 | 484.00 | 488.10 | 478.50 | 487.27 | 473.18 | 794,400 |
| 2025-01-30 | 472.00 | 485.00 | 469.73 | 483.37 | 469.39 | 1,468,400 |
| 2025-01-29 | 486.64 | 492.76 | 480.25 | 481.54 | 467.61 | 873,500 |
| 2025-01-28 | 501.11 | 502.91 | 485.48 | 486.64 | 472.57 | 1,036,700 |
| 2025-01-27 | 502.39 | 507.38 | 497.00 | 503.23 | 488.68 | 738,100 |
| 2025-01-24 | 497.93 | 500.00 | 496.66 | 497.02 | 482.65 | 556,400 |
| 2025-01-23 | 506.00 | 507.64 | 493.23 | 499.77 | 485.32 | 780,200 |
| 2025-01-22 | 504.00 | 505.26 | 497.17 | 502.41 | 487.88 | 1,326,500 |
| 2025-01-21 | 490.00 | 507.67 | 489.54 | 504.45 | 489.86 | 1,309,900 |
| 2025-01-17 | 480.42 | 483.43 | 477.36 | 482.38 | 468.43 | 1,091,500 |
| 2025-01-16 | 471.33 | 481.33 | 470.77 | 481.19 | 467.27 | 706,600 |
| 2025-01-15 | 476.53 | 477.70 | 470.19 | 472.30 | 458.64 | 646,400 |
| 2025-01-14 | 473.51 | 475.98 | 471.58 | 475.50 | 461.75 | 554,000 |
| 2025-01-13 | 458.69 | 477.39 | 458.69 | 472.38 | 458.72 | 964,500 |
| 2025-01-10 | 461.36 | 464.38 | 455.43 | 458.69 | 445.42 | 626,400 |
| 2025-01-08 | 456.02 | 464.62 | 453.96 | 462.21 | 448.84 | 746,600 |
| 2025-01-07 | 454.19 | 458.55 | 450.81 | 452.39 | 439.31 | 1,100,000 |
| 2025-01-06 | 465.27 | 466.22 | 453.96 | 455.14 | 441.98 | 873,300 |
| 2025-01-03 | 467.56 | 469.61 | 466.46 | 467.82 | 454.29 | 624,500 |
| 2025-01-02 | 471.99 | 476.09 | 466.28 | 468.01 | 454.47 | 598,300 |
| 2024-12-31 | 466.52 | 470.52 | 465.31 | 469.29 | 455.72 | 439,900 |
| 2024-12-30 | 467.82 | 469.06 | 465.18 | 466.52 | 453.03 | 440,200 |
| 2024-12-27 | 469.62 | 474.65 | 469.03 | 471.35 | 457.72 | 376,000 |
| 2024-12-26 | 471.09 | 474.02 | 469.67 | 472.23 | 458.57 | 294,600 |
| 2024-12-24 | 466.69 | 471.79 | 465.90 | 471.09 | 457.47 | 235,100 |
| 2024-12-23 | 469.37 | 470.26 | 464.12 | 467.20 | 453.69 | 581,900 |
| 2024-12-20 | 467.49 | 474.40 | 464.35 | 469.54 | 455.96 | 1,283,900 |
| 2024-12-19 | 466.28 | 470.97 | 462.81 | 467.13 | 453.62 | 730,200 |
| 2024-12-18 | 480.88 | 483.50 | 467.12 | 467.66 | 454.14 | 839,200 |
| 2024-12-17 | 480.95 | 486.89 | 478.39 | 480.29 | 466.40 | 747,300 |
| 2024-12-16 | 478.84 | 484.65 | 477.49 | 482.60 | 468.64 | 859,200 |
| 2024-12-13 | 479.99 | 484.02 | 477.67 | 480.00 | 466.12 | 699,600 |
| 2024-12-12 | 477.00 | 486.22 | 473.77 | 481.51 | 467.58 | 1,317,400 |
| 2024-12-11 | 480.30 | 480.86 | 474.00 | 475.62 | 461.86 | 1,058,100 |
| 2024-12-10 | 477.71 | 480.68 | 473.29 | 480.18 | 466.29 | 789,600 |
| 2024-12-09 | 471.45 | 482.01 | 470.60 | 479.17 | 465.31 | 930,200 |
| 2024-12-06 | 479.61 | 480.05 | 470.55 | 473.65 | 459.95 | 915,700 |
| 2024-12-05 | 485.80 | 486.59 | 478.14 | 479.57 | 465.70 | 932,500 |
| 2024-12-04 | 482.74 | 487.84 | 481.06 | 486.62 | 472.55 | 804,600 |
| 2024-12-03 | 485.68 | 486.30 | 483.13 | 485.21 | 471.18 | 683,800 |
| 2024-12-02 | 487.00 | 489.18 | 481.91 | 484.75 | 470.73 | 479,600 |
| 2024-11-29 | 489.90 | 490.62 | 486.60 | 489.65 | 473.49 | 336,700 |
| 2024-11-27 | 488.27 | 492.42 | 488.00 | 489.08 | 472.94 | 583,400 |
| 2024-11-26 | 486.56 | 491.74 | 482.57 | 488.43 | 472.31 | 849,300 |
| 2024-11-25 | 493.50 | 493.99 | 478.42 | 485.27 | 469.25 | 1,805,800 |
| 2024-11-22 | 497.98 | 500.00 | 494.31 | 496.87 | 480.47 | 507,500 |
| 2024-11-21 | 493.90 | 496.90 | 489.17 | 496.41 | 480.03 | 609,800 |
| 2024-11-20 | 490.32 | 492.95 | 487.44 | 491.98 | 475.74 | 533,500 |
| 2024-11-19 | 494.12 | 497.94 | 489.65 | 491.02 | 474.81 | 795,200 |
| 2024-11-18 | 494.85 | 498.32 | 487.64 | 488.68 | 472.55 | 875,900 |
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.