Northrop Grumman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	714.72	717.34	707.00	713.00	-	-0.16%	198,803
Mar 19, 2026	719.08	728.00	707.01	714.15	714.15	-1.47%	846,588
Mar 18, 2026	729.99	731.18	720.00	724.84	724.84	0.11%	541,043
Mar 17, 2026	734.44	736.87	720.80	724.03	724.03	-1.62%	749,680
Mar 16, 2026	733.53	737.40	726.17	735.96	735.96	0.31%	604,348
Mar 13, 2026	739.95	746.89	728.34	733.71	733.71	-0.35%	473,534
Mar 12, 2026	736.44	746.18	726.58	736.30	736.30	0.43%	751,043
Mar 11, 2026	730.74	742.10	728.57	733.18	733.18	-0.24%	585,527
Mar 10, 2026	738.00	744.97	730.19	734.98	734.98	-1.65%	641,512
Mar 9, 2026	763.00	765.58	744.57	747.34	747.34	-1.16%	904,872
Mar 6, 2026	742.27	758.68	738.01	756.13	756.13	2.18%	697,180
Mar 5, 2026	749.64	751.94	734.36	740.01	740.01	-1.83%	873,131
Mar 4, 2026	757.50	758.28	737.75	753.84	753.84	-0.69%	1,181,697
Mar 3, 2026	768.85	774.00	751.87	759.11	759.11	-1.16%	1,284,374
Mar 2, 2026	745.00	768.22	739.81	768.02	768.02	6.02%	1,465,698
Feb 27, 2026	720.00	727.29	714.81	724.38	724.38	1.90%	807,034
Feb 26, 2026	703.00	713.81	700.17	710.90	710.90	1.03%	549,809
Feb 25, 2026	727.40	728.50	691.03	703.65	703.65	-3.31%	1,415,746
Feb 24, 2026	726.56	734.58	710.47	727.73	727.73	0.32%	733,730
Feb 23, 2026	721.26	731.45	719.42	725.39	725.39	0.25%	565,163
Feb 20, 2026	735.00	737.75	718.01	723.56	721.25	-1.81%	744,144
Feb 19, 2026	727.26	745.55	727.26	736.87	734.52	1.66%	1,008,423
Feb 18, 2026	709.97	725.55	702.49	724.83	722.52	3.38%	1,194,639
Feb 17, 2026	702.56	708.00	698.73	701.12	698.88	-0.21%	614,507
Feb 13, 2026	696.80	709.00	696.26	702.57	700.33	1.08%	676,157
Feb 12, 2026	680.75	696.72	679.92	695.06	692.84	2.39%	887,441
Feb 11, 2026	682.34	688.11	674.75	678.83	676.66	-0.90%	865,349
Feb 10, 2026	702.32	702.32	684.37	685.00	682.81	-1.87%	956,318
Feb 9, 2026	712.15	715.61	698.00	698.02	695.79	-1.56%	694,076
Feb 6, 2026	702.00	711.88	699.53	709.11	706.85	1.81%	635,159
Feb 5, 2026	680.25	704.18	679.00	696.50	694.28	0.98%	845,704
Feb 4, 2026	705.75	709.39	677.39	689.75	687.55	-2.16%	1,732,021
Feb 3, 2026	694.20	707.66	685.50	704.98	702.73	2.91%	942,708
Feb 2, 2026	685.00	690.47	675.40	685.02	682.83	-1.05%	1,180,269
Jan 30, 2026	688.00	697.67	681.10	692.26	690.05	-0.44%	953,190
Jan 29, 2026	695.45	705.45	686.05	695.35	693.13	0.90%	1,064,621
Jan 28, 2026	674.46	690.74	664.00	689.13	686.93	1.53%	1,222,584
Jan 27, 2026	649.65	683.01	636.00	678.74	676.57	2.69%	1,363,626
Jan 26, 2026	670.00	671.45	659.11	660.97	658.86	-1.78%	1,024,553
Jan 23, 2026	674.20	677.30	668.51	672.95	670.80	0.37%	597,948
Jan 22, 2026	661.18	671.10	660.00	670.44	668.30	0.95%	602,166
Jan 21, 2026	658.97	669.63	654.66	664.16	662.04	1.04%	1,011,259
Jan 20, 2026	665.93	674.75	653.02	657.30	655.20	-1.44%	1,000,516
Jan 16, 2026	657.60	669.68	657.26	666.90	664.77	1.88%	969,323
Jan 15, 2026	640.37	658.41	632.98	654.61	652.52	0.23%	965,718
Jan 14, 2026	625.00	654.52	624.86	653.14	651.05	4.42%	1,480,940
Jan 13, 2026	639.16	639.79	619.68	625.50	623.50	-0.61%	1,153,772
Jan 12, 2026	623.63	635.76	623.38	629.32	627.31	1.70%	1,262,566
Jan 9, 2026	590.68	619.79	590.68	618.82	616.84	4.74%	1,450,100
Jan 8, 2026	617.88	638.84	585.95	590.79	588.90	2.39%	3,608,001