Northrop Grumman Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,242 trading daysOlder →

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.