Northrop Grumman Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 522.00 | 547.84 | 520.00 | 527.81 | 527.81 | 497 |
| 2026-07-29 | 546.55 | 558.14 | 540.00 | 542.34 | 542.34 | 333 |
| 2026-07-28 | 542.00 | 565.56 | 525.29 | 550.76 | 550.76 | 687 |
| 2026-07-27 | 542.98 | 552.10 | 520.00 | 548.79 | 548.79 | 298 |
| 2026-07-24 | 539.00 | 550.00 | 520.00 | 540.13 | 540.13 | 286 |
| 2026-07-23 | 533.10 | 547.24 | 513.00 | 529.44 | 529.44 | 633 |
| 2026-07-22 | 512.29 | 535.08 | 503.80 | 529.15 | 529.15 | 533 |
| 2026-07-21 | 539.62 | 539.62 | 478.63 | 510.42 | 510.42 | 3,460 |
| 2026-07-20 | 519.00 | 539.99 | 515.00 | 532.06 | 532.06 | 465 |
| 2026-07-17 | 518.80 | 539.10 | 510.65 | 526.15 | 526.15 | 294 |
| 2026-07-16 | 526.00 | 535.00 | 518.05 | 524.00 | 524.00 | 242 |
| 2026-07-15 | 522.75 | 538.53 | 520.00 | 530.82 | 530.82 | 270 |
| 2026-07-14 | 549.57 | 555.98 | 530.00 | 533.92 | 533.92 | 1,235 |
| 2026-07-13 | 546.00 | 553.99 | 520.00 | 537.59 | 537.59 | 155 |
| 2026-07-10 | 522.55 | 555.00 | 522.55 | 536.83 | 536.83 | 100 |
| 2026-07-09 | 539.96 | 559.44 | 527.98 | 530.26 | 530.26 | 474 |
| 2026-07-08 | 556.03 | 556.03 | 535.31 | 543.78 | 543.78 | 243 |
| 2026-07-07 | 547.23 | 555.60 | 540.00 | 545.33 | 545.33 | 305 |
| 2026-07-06 | 547.93 | 556.86 | 527.00 | 546.36 | 546.36 | 531 |
| 2026-07-03 | 543.22 | 543.22 | 543.22 | 543.22 | 543.22 | 0 |
| 2026-07-02 | 521.00 | 544.04 | 510.00 | 543.22 | 543.22 | 941 |
| 2026-07-01 | 513.08 | 525.48 | 495.00 | 521.65 | 521.65 | 960 |
| 2026-06-30 | 502.71 | 506.96 | 490.00 | 506.96 | 506.96 | 381 |
| 2026-06-29 | 498.20 | 525.00 | 494.41 | 497.36 | 497.36 | 198 |
| 2026-06-26 | 499.03 | 512.00 | 494.99 | 502.40 | 502.40 | 295 |
| 2026-06-25 | 501.00 | 516.83 | 499.00 | 500.95 | 500.95 | 630 |
| 2026-06-24 | 524.90 | 525.14 | 503.47 | 507.16 | 507.16 | 764 |
| 2026-06-23 | 503.68 | 520.00 | 501.47 | 514.62 | 514.62 | 229 |
| 2026-06-22 | 522.00 | 529.97 | 503.67 | 507.34 | 507.34 | 2,931 |
| 2026-06-19 | 517.22 | 517.22 | 517.22 | 517.22 | 517.22 | 0 |
| 2026-06-18 | 545.00 | 559.00 | 516.88 | 517.22 | 517.22 | 2,731 |
| 2026-06-17 | 551.21 | 558.81 | 543.59 | 553.85 | 553.85 | 223 |
| 2026-06-16 | 538.00 | 553.82 | 534.00 | 551.63 | 551.63 | 552 |
| 2026-06-15 | 546.63 | 560.06 | 537.02 | 543.80 | 543.80 | 785 |
| 2026-06-12 | 544.97 | 576.41 | 542.02 | 546.95 | 546.95 | 338 |
| 2026-06-11 | 541.80 | 567.00 | 534.92 | 557.61 | 557.61 | 355 |
| 2026-06-10 | 550.00 | 556.00 | 529.37 | 544.73 | 544.73 | 548 |
| 2026-06-09 | 534.00 | 560.00 | 532.34 | 542.15 | 542.15 | 425 |
| 2026-06-08 | 538.01 | 550.00 | 531.74 | 536.73 | 536.73 | 1,225 |
| 2026-06-05 | 545.41 | 555.00 | 534.00 | 545.23 | 545.23 | 503 |
| 2026-06-04 | 527.02 | 545.45 | 522.00 | 536.97 | 536.97 | 432 |
| 2026-06-03 | 533.00 | 549.40 | 530.00 | 532.51 | 532.51 | 1,195 |
| 2026-06-02 | 544.00 | 551.00 | 532.34 | 536.51 | 536.51 | 2,639 |
| 2026-06-01 | 560.68 | 567.00 | 539.59 | 540.63 | 540.63 | 1,449 |
| 2026-05-29 | 560.31 | 565.00 | 551.05 | 561.68 | 559.21 | 836 |
| 2026-05-28 | 550.55 | 568.61 | 548.00 | 557.61 | 555.16 | 657 |
| 2026-05-27 | 560.00 | 568.51 | 548.17 | 552.54 | 550.11 | 434 |
| 2026-05-26 | 559.60 | 574.73 | 550.00 | 556.81 | 554.36 | 1,208 |
| 2026-05-22 | 552.35 | 560.00 | 549.05 | 555.47 | 555.47 | 713 |
| 2026-05-21 | 556.06 | 559.83 | 544.27 | 552.89 | 552.89 | 469 |
| 2026-05-20 | 556.10 | 562.14 | 547.32 | 549.46 | 549.46 | 390 |
| 2026-05-19 | 545.12 | 556.89 | 545.00 | 556.00 | 556.00 | 2,280 |
| 2026-05-18 | 540.01 | 549.61 | 538.90 | 546.70 | 546.70 | 565 |
| 2026-05-15 | 550.27 | 554.72 | 539.18 | 539.95 | 539.95 | 459 |
| 2026-05-14 | 550.00 | 557.98 | 544.02 | 549.02 | 549.02 | 396 |
| 2026-05-13 | 558.00 | 564.51 | 544.25 | 550.06 | 550.06 | 558 |
| 2026-05-12 | 550.50 | 555.41 | 545.52 | 553.54 | 553.54 | 1,339 |
| 2026-05-11 | 550.29 | 561.60 | 543.76 | 551.15 | 551.15 | 738 |
| 2026-05-08 | 555.60 | 572.66 | 544.00 | 551.60 | 551.60 | 1,054 |
| 2026-05-07 | 561.79 | 575.00 | 549.31 | 549.57 | 549.57 | 873 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-28 | 2.3100 USD |
| 2025-09-01 | 2.3100 USD |
| 2025-05-30 | 2.3100 USD |
| 2025-02-28 | 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.