Northrop Grumman Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 555.00 | 560.00 | 540.52 | 549.30 | 549.30 | 239 |
| 2026-10-22 | 547.89 | 554.70 | 535.01 | 552.90 | 552.90 | 418 |
| 2026-10-21 | 532.15 | 548.00 | 530.00 | 539.49 | 539.49 | 763 |
| 2026-10-20 | 519.00 | 550.76 | 503.00 | 536.45 | 536.45 | 1,599 |
| 2026-10-19 | 518.35 | 525.00 | 497.50 | 515.27 | 515.27 | 341 |
| 2026-10-16 | 509.68 | 515.85 | 497.00 | 513.84 | 513.84 | 358 |
| 2026-10-15 | 495.00 | 508.14 | 490.00 | 497.30 | 497.30 | 541 |
| 2026-10-14 | 475.89 | 497.43 | 475.89 | 496.68 | 496.68 | 464 |
| 2026-10-13 | 478.03 | 492.00 | 478.03 | 485.00 | 485.00 | 254 |
| 2026-10-12 | 474.73 | 487.28 | 470.07 | 483.66 | 483.66 | 143 |
| 2026-10-09 | 489.00 | 493.60 | 476.90 | 480.09 | 480.09 | 389 |
| 2026-10-08 | 481.72 | 487.07 | 470.00 | 484.07 | 484.07 | 690 |
| 2026-10-07 | 477.00 | 490.00 | 474.20 | 476.56 | 476.56 | 154 |
| 2026-10-06 | 482.00 | 485.77 | 471.00 | 485.04 | 485.04 | 829 |
| 2026-10-05 | 482.82 | 486.01 | 471.00 | 477.51 | 477.51 | 933 |
| 2026-10-02 | 496.41 | 496.41 | 470.45 | 479.78 | 479.78 | 599 |
| 2026-10-01 | 484.98 | 494.28 | 478.00 | 483.73 | 483.73 | 1,675 |
| 2026-09-30 | 501.00 | 501.00 | 480.00 | 482.64 | 482.64 | 1,672 |
| 2026-09-29 | 500.00 | 514.60 | 500.00 | 504.87 | 504.87 | 161 |
| 2026-09-28 | 510.51 | 514.25 | 505.10 | 508.58 | 508.58 | 306 |
| 2026-09-25 | 520.00 | 520.00 | 507.30 | 509.53 | 509.53 | 359 |
| 2026-09-24 | 510.26 | 520.18 | 507.00 | 515.56 | 515.56 | 334 |
| 2026-09-23 | 506.66 | 520.59 | 506.30 | 515.82 | 515.82 | 273 |
| 2026-09-22 | 533.11 | 533.11 | 506.12 | 506.75 | 506.75 | 1,664 |
| 2026-09-21 | 535.00 | 540.00 | 517.19 | 526.44 | 526.44 | 317 |
| 2026-09-18 | 524.00 | 541.07 | 515.00 | 523.57 | 523.57 | 429 |
| 2026-09-17 | 531.00 | 544.70 | 518.28 | 525.58 | 525.58 | 363 |
| 2026-09-16 | 532.17 | 539.00 | 524.60 | 531.60 | 531.60 | 408 |
| 2026-09-15 | 527.99 | 541.23 | 520.00 | 536.26 | 536.26 | 307 |
| 2026-09-14 | 525.50 | 534.37 | 510.00 | 526.50 | 526.50 | 409 |
| 2026-09-11 | 516.16 | 527.60 | 513.00 | 522.43 | 522.43 | 629 |
| 2026-09-10 | 512.00 | 526.00 | 510.53 | 519.87 | 519.87 | 802 |
| 2026-09-09 | 521.03 | 528.65 | 510.00 | 516.78 | 516.78 | 399 |
| 2026-09-08 | 510.00 | 528.17 | 510.00 | 520.15 | 520.15 | 733 |
| 2026-09-04 | 531.30 | 536.33 | 515.76 | 516.12 | 516.12 | 507 |
| 2026-09-03 | 515.00 | 535.00 | 515.00 | 529.33 | 529.33 | 496 |
| 2026-09-02 | 535.39 | 549.84 | 521.00 | 527.62 | 527.62 | 574 |
| 2026-09-01 | 544.24 | 549.77 | 530.00 | 533.06 | 533.06 | 377 |
| 2026-08-31 | 538.00 | 559.00 | 534.00 | 539.13 | 539.13 | 153 |
| 2026-08-28 | 540.00 | 564.54 | 540.00 | 545.83 | 545.83 | 461 |
| 2026-08-27 | 554.40 | 559.00 | 544.25 | 546.17 | 546.17 | 285 |
| 2026-08-26 | 536.50 | 557.00 | 536.22 | 551.14 | 551.14 | 287 |
| 2026-08-25 | 545.02 | 568.04 | 540.81 | 544.06 | 544.06 | 491 |
| 2026-08-24 | 559.01 | 562.00 | 545.02 | 549.65 | 549.65 | 291 |
| 2026-08-21 | 579.79 | 580.50 | 550.00 | 550.59 | 550.59 | 428 |
| 2026-08-20 | 574.19 | 598.00 | 565.66 | 568.20 | 568.20 | 322 |
| 2026-08-19 | 591.61 | 597.69 | 570.00 | 589.49 | 589.49 | 268 |
| 2026-08-18 | 570.90 | 594.40 | 566.27 | 594.40 | 594.40 | 1,286 |
| 2026-08-17 | 590.00 | 593.00 | 571.00 | 573.26 | 573.26 | 474 |
| 2026-08-14 | 578.26 | 586.24 | 569.00 | 583.80 | 583.80 | 517 |
| 2026-08-13 | 577.00 | 593.00 | 565.00 | 574.75 | 574.75 | 238 |
| 2026-08-12 | 585.00 | 585.00 | 558.70 | 578.49 | 578.49 | 205 |
| 2026-08-11 | 585.00 | 594.50 | 552.79 | 576.22 | 576.22 | 302 |
| 2026-08-10 | 566.00 | 587.50 | 565.60 | 578.81 | 578.81 | 548 |
| 2026-08-07 | 569.27 | 571.60 | 544.66 | 569.81 | 569.81 | 394 |
| 2026-08-06 | 557.90 | 580.00 | 551.90 | 565.82 | 565.82 | 442 |
| 2026-08-05 | 555.97 | 558.60 | 540.01 | 554.23 | 554.23 | 475 |
| 2026-08-04 | 565.00 | 565.00 | 530.00 | 553.77 | 553.77 | 186 |
| 2026-08-03 | 549.70 | 558.00 | 532.89 | 545.53 | 545.53 | 318 |
| 2026-07-31 | 533.50 | 548.00 | 518.00 | 543.26 | 543.26 | 240 |
Page 1 of 3 · 129 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.