Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	559.99	572.50	550.78	556.45	556.45	423
2026-05-05	571.80	586.00	555.11	556.47	556.47	621
2026-05-04	574.65	578.03	565.57	569.72	569.72	650
2026-05-01	583.00	583.82	570.47	571.50	571.50	2,211
2026-04-30	575.00	582.98	567.32	575.84	575.84	165
2026-04-29	580.85	584.98	567.15	572.69	572.69	307
2026-04-28	576.00	584.99	570.00	575.46	575.46	1,904
2026-04-27	571.19	588.39	567.00	571.51	571.51	1,636
2026-04-24	589.89	599.00	569.00	576.18	576.18	808
2026-04-23	590.00	599.85	582.01	590.92	590.92	767
2026-04-22	613.09	620.00	587.61	588.93	588.93	2,123
2026-04-21	664.07	667.00	613.10	614.52	614.52	2,192
2026-04-20	670.63	686.97	655.00	660.06	660.06	2,207
2026-04-17	675.68	682.00	666.06	667.89	667.89	443
2026-04-16	677.67	684.60	665.00	674.15	674.15	306
2026-04-15	678.98	686.97	665.00	681.10	681.10	242
2026-04-14	682.00	686.97	669.00	675.14	675.14	327
2026-04-13	675.01	688.71	665.00	680.04	680.04	260
2026-04-10	687.00	699.80	664.90	676.87	676.87	299
2026-04-09	678.12	708.00	672.20	693.60	693.60	383
2026-04-08	688.98	719.15	669.78	686.71	686.71	470
2026-04-07	695.46	707.00	686.00	692.02	692.02	221
2026-04-02	701.00	721.05	690.00	702.77	702.77	656
2026-04-01	684.03	703.00	674.01	699.93	699.93	264
2026-03-31	670.00	695.71	657.22	677.48	677.48	708
2026-03-30	672.07	700.57	662.00	671.55	671.55	495
2026-03-27	696.00	705.00	680.00	683.70	683.70	499
2026-03-26	693.83	705.89	679.00	691.10	691.10	259
2026-03-25	681.81	694.19	666.88	689.79	689.79	205
2026-03-24	679.00	700.00	636.01	683.77	683.77	299
2026-03-23	681.15	727.84	677.49	689.75	689.75	658
2026-03-20	717.00	735.00	702.33	702.33	702.33	294
2026-03-19	725.00	731.99	706.22	719.15	719.15	527
2026-03-18	725.02	735.80	708.00	727.01	727.01	131
2026-03-17	735.96	749.00	720.09	722.33	722.33	440
2026-03-16	737.64	750.00	725.64	735.77	735.77	376
2026-03-13	739.99	746.83	724.00	737.46	737.46	527
2026-03-12	736.00	750.00	724.39	737.65	737.65	428
2026-03-11	734.49	745.00	723.00	735.85	735.85	281
2026-03-10	745.86	760.00	728.48	736.30	736.30	837
2026-03-09	763.06	790.00	745.00	752.64	752.64	1,069
2026-03-06	742.97	755.01	729.50	754.46	754.46	788
2026-03-05	754.99	767.00	733.84	742.42	742.42	578
2026-03-04	755.91	770.00	736.30	750.98	750.98	31,020
2026-03-03	773.00	778.00	750.08	762.97	762.97	1,195
2026-03-02	745.00	799.23	735.00	755.82	755.82	4,084
2026-02-27	712.99	730.00	700.00	724.41	724.41	824
2026-02-26	702.03	714.21	700.00	711.01	711.01	220
2026-02-25	730.50	735.00	691.50	707.77	707.77	600
2026-02-24	732.10	742.90	708.00	729.89	729.89	363
2026-02-23	723.60	732.18	718.00	726.74	726.74	474
2026-02-20	739.00	750.90	718.02	721.56	721.56	509
2026-02-19	727.50	745.43	720.55	734.78	734.78	659
2026-02-18	705.00	718.18	701.13	716.72	716.72	782
2026-02-17	692.10	714.24	690.03	706.89	706.89	245
2026-02-16	701.97	701.97	701.97	701.97	701.97	0
2026-02-13	695.10	709.99	685.00	701.97	701.97	207
2026-02-12	682.00	696.00	670.00	690.45	690.45	185
2026-02-11	689.30	700.00	674.44	679.92	679.92	224
2026-02-10	723.44	723.44	684.37	692.24	692.24	240

← NewerPage 3 of 5 · 254 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.