Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	717.00	721.01	700.00	706.04	706.04	568
2026-02-06	696.29	711.88	681.64	707.53	707.53	382
2026-02-05	688.00	705.60	678.97	694.11	694.11	344
2026-02-04	704.18	714.22	677.25	684.15	684.15	430
2026-02-03	685.03	706.00	674.00	697.41	697.41	349
2026-02-02	694.98	706.17	675.90	684.83	684.83	739
2026-01-30	702.19	704.47	680.64	691.45	691.45	1,964
2026-01-29	689.66	708.08	685.22	694.43	694.43	985
2026-01-28	688.08	689.98	662.00	684.67	684.67	471
2026-01-27	666.00	682.21	630.00	679.25	679.25	706
2026-01-26	674.30	676.69	661.26	664.28	664.28	836
2026-01-23	669.15	680.00	666.81	671.63	671.63	410
2026-01-22	665.29	670.81	655.50	669.35	669.35	375
2026-01-21	659.99	670.39	650.00	660.80	660.80	577
2026-01-20	667.12	676.47	654.32	654.32	654.32	616
2026-01-19	668.90	668.90	668.90	668.90	668.90	0
2026-01-16	658.00	668.90	651.95	668.90	668.90	536
2026-01-15	653.24	658.00	633.85	655.38	655.38	479
2026-01-14	626.66	653.50	622.00	652.57	652.57	5,120
2026-01-13	638.10	643.00	622.67	626.66	626.66	9,025
2026-01-12	633.69	635.13	620.04	628.18	628.18	6,525
2026-01-09	592.37	618.62	580.00	616.53	616.53	3,765
2026-01-08	608.00	638.58	590.08	592.83	592.83	10,370
2026-01-07	610.15	620.87	596.79	596.79	596.79	549
2026-01-06	612.10	619.56	606.92	608.92	608.92	734
2026-01-05	589.49	606.97	585.66	606.81	606.81	783
2026-01-02	572.00	581.11	564.00	581.11	581.11	146
2025-12-31	573.25	584.08	571.01	573.49	573.49	62
2025-12-30	578.70	586.43	574.81	579.05	579.05	107
2025-12-29	576.00	583.32	570.00	579.13	579.13	105
2025-12-24	581.25	587.32	580.06	583.15	583.15	148
2025-12-23	585.00	589.12	577.86	581.25	581.25	121
2025-12-22	570.30	583.17	568.40	582.69	582.69	512
2025-12-19	558.63	570.74	551.75	570.18	570.18	3,472
2025-12-18	563.00	569.24	560.16	560.16	560.16	61
2025-12-17	562.29	572.31	557.90	566.92	566.92	334
2025-12-16	577.03	579.01	565.52	568.21	568.21	320
2025-12-15	572.49	574.25	567.48	573.16	573.16	518
2025-12-12	560.59	568.62	557.28	568.62	568.62	214
2025-12-11	557.69	568.92	553.20	563.23	563.23	198
2025-12-10	550.00	559.58	548.57	557.33	557.33	81
2025-12-09	553.55	557.94	550.25	550.80	550.80	533
2025-12-08	550.00	551.36	546.75	549.37	549.37	247
2025-12-05	554.17	555.56	544.26	547.69	547.69	80
2025-12-04	554.98	558.92	552.31	557.21	557.21	42
2025-12-03	548.39	552.22	546.07	551.18	551.18	18,673
2025-12-02	546.57	555.70	545.26	546.93	546.93	300
2025-12-01	573.59	574.68	552.93	552.97	552.97	339
2025-11-28	571.47	573.46	566.03	573.46	571.15	57
2025-11-26	571.34	572.97	568.20	570.28	567.97	131
2025-11-25	566.43	574.33	562.99	573.23	570.91	298
2025-11-24	565.01	567.80	558.88	563.89	561.61	491
2025-11-21	567.40	575.00	563.59	570.21	567.90	183
2025-11-20	565.33	573.59	562.63	566.74	564.45	237
2025-11-19	569.81	574.00	557.26	565.42	563.13	139
2025-11-18	564.89	572.56	561.29	568.96	566.65	475
2025-11-17	557.78	562.71	555.59	558.33	556.07	80
2025-11-14	561.64	563.30	551.73	558.12	555.86	177
2025-11-13	557.92	563.24	557.92	562.31	560.03	82
2025-11-12	566.74	568.65	560.56	561.72	559.44	105

← NewerPage 4 of 21 · 1,235 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.