LSE - Delayed Quote
USD
Northrop Grumman Corporation (0K92.L)
519.07
-9.77
(-1.85%)
At close: November 5 at 7:14:57 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
525.00
539.92
512.27
519.07
519.07
549
Nov 4, 2026
547.00
550.30
520.00
528.84
528.84
811
Nov 3, 2026
560.00
560.00
537.01
549.77
549.77
530
Nov 2, 2026
557.71
569.60
551.00
554.28
554.28
352
Oct 30, 2026
577.00
577.00
556.59
559.87
559.87
451
Oct 29, 2026
560.00
569.21
544.22
561.51
561.51
602
Oct 28, 2026
542.12
560.33
541.11
550.31
550.31
191
Oct 27, 2026
564.51
570.42
551.75
552.51
552.51
666
Oct 26, 2026
556.25
564.71
542.00
563.66
563.66
555
Oct 23, 2026
555.00
560.00
540.52
549.30
549.30
343
Oct 22, 2026
547.89
554.70
535.01
552.90
552.90
503
Oct 21, 2026
532.15
548.00
530.00
539.49
539.49
465
Oct 20, 2026
519.00
550.76
503.00
536.45
536.45
1,312
Oct 19, 2026
518.35
525.00
497.50
515.27
515.27
401
Oct 16, 2026
509.68
515.85
497.00
513.84
513.84
444
Oct 15, 2026
495.00
508.14
490.00
497.30
497.30
702
Oct 14, 2026
475.89
497.43
475.89
496.68
496.68
543
Oct 13, 2026
478.03
492.00
478.03
485.00
485.00
307
Oct 12, 2026
474.73
487.28
470.07
483.66
483.66
327
Oct 9, 2026
489.00
493.60
476.90
480.09
480.09
337
Oct 8, 2026
481.72
487.07
470.00
484.07
484.07
566
Oct 7, 2026
477.00
490.00
474.20
476.56
476.56
212
Oct 6, 2026
482.00
485.77
471.00
485.04
485.04
904
Oct 5, 2026
482.82
486.01
471.00
477.51
477.51
940
Oct 2, 2026
496.41
496.41
470.45
479.78
479.78
690
Oct 1, 2026
484.98
494.28
478.00
483.73
483.73
1,766
Sep 30, 2026
501.00
501.00
480.00
482.64
482.64
2,085
Sep 29, 2026
500.00
514.60
500.00
504.87
504.87
270
Sep 28, 2026
510.51
514.25
505.10
508.58
508.58
244
Sep 25, 2026
520.00
520.00
507.30
509.53
509.53
229
Sep 24, 2026
510.26
520.18
507.00
515.56
515.56
183
Sep 23, 2026
506.66
520.59
506.30
515.82
515.82
328
Sep 22, 2026
533.11
533.11
506.12
506.75
506.75
1,729
Sep 21, 2026
535.00
540.00
517.19
526.44
526.44
406
Sep 18, 2026
524.00
541.07
515.00
523.57
523.57
464
Sep 17, 2026
531.00
544.70
518.28
525.58
525.58
412
Sep 16, 2026
532.17
539.00
524.60
531.60
531.60
215
Sep 15, 2026
527.99
541.23
520.00
536.26
536.26
202
Sep 14, 2026
525.50
534.37
510.00
526.50
526.50
346
Sep 11, 2026
516.16
527.60
513.00
522.43
522.43
235
Sep 10, 2026
512.00
526.00
510.53
519.87
519.87
213
Sep 9, 2026
521.03
528.65
510.00
516.78
516.78
461
Sep 8, 2026
510.00
528.17
510.00
520.15
520.15
441
Sep 4, 2026
531.30
536.33
515.76
516.12
516.12
507
Sep 3, 2026
515.00
535.00
515.00
529.33
529.33
496
Sep 2, 2026
535.39
549.84
521.00
527.62
527.62
574
Sep 1, 2026
544.24
549.77
530.00
533.06
533.06
377
Aug 31, 2026
2.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
540.00
564.54
540.00
545.83
545.83
461
Aug 27, 2026
554.40
559.00
544.25
546.17
543.70
285
Aug 26, 2026
536.50
557.00
536.22
551.14
548.65
287
Aug 25, 2026
545.02
568.04
540.81
544.06
541.60
491
Aug 24, 2026
559.01
562.00
545.02
549.65
547.16
291
Aug 21, 2026
579.79
580.50
550.00
550.59
548.10
510
Aug 20, 2026
574.19
598.00
565.66
568.20
565.63
364
Aug 19, 2026
591.61
597.69
570.00
589.49
586.82
312
Aug 18, 2026
570.90
594.40
566.27
594.40
591.71
1,340
Aug 17, 2026
590.00
593.00
571.00
573.26
570.67
414
Aug 14, 2026
578.26
586.24
569.00
583.80
581.16
304
Aug 13, 2026
577.00
593.00
565.00
574.75
572.15
338
Aug 12, 2026
585.00
585.00
558.70
578.49
575.87
320
Aug 11, 2026
585.00
594.50
552.79
576.22
573.61
352
Aug 10, 2026
566.00
587.50
565.60
578.81
576.19
570
Aug 7, 2026
569.27
571.60
544.66
569.81
567.23
487
Aug 6, 2026
557.90
580.00
551.90
565.82
563.26
488
Aug 5, 2026
555.97
558.60
540.01
554.23
551.72
1,040
Aug 4, 2026
565.00
565.00
530.00
553.77
551.26
256
Aug 3, 2026
549.70
558.00
532.89
545.53
543.06
387
Jul 31, 2026
533.50
548.00
518.00
543.26
540.80
312
Jul 30, 2026
522.00
547.84
520.00
527.81
525.42
349
Jul 29, 2026
546.55
558.14
540.00
542.34
539.89
380
Jul 28, 2026
542.00
565.56
525.29
549.97
547.48
851
Jul 27, 2026
542.98
552.10
520.00
548.79
546.31
574
Jul 24, 2026
539.00
550.00
520.00
540.13
537.69
210
Jul 23, 2026
533.10
547.24
513.00
529.44
527.04
688
Jul 22, 2026
512.29
535.08
503.80
529.15
526.76
533
Jul 21, 2026
539.62
539.62
478.63
510.42
508.11
3,460
Jul 20, 2026
519.00
539.99
515.00
532.06
529.65
465
Jul 17, 2026
518.80
539.10
510.65
526.15
523.77
294
Jul 16, 2026
526.00
535.00
518.05
524.00
521.63
242
Jul 15, 2026
522.75
538.53
520.00
530.82
528.42
270
Jul 14, 2026
549.57
555.98
530.00
533.92
531.50
1,235
Jul 13, 2026
546.00
553.99
520.00
537.59
535.16
155
Jul 10, 2026
522.55
555.00
522.55
536.83
534.40
100
Jul 9, 2026
539.96
559.44
527.98
530.26
527.86
474
Jul 8, 2026
556.03
556.03
535.31
543.78
541.32
243
Jul 7, 2026
547.23
555.60
540.00
545.33
542.86
305
Jul 6, 2026
547.93
556.86
527.00
546.36
543.89
531
Jul 2, 2026
521.00
544.04
510.00
543.22
540.76
941
Jul 1, 2026
513.08
525.48
495.00
521.65
519.29
960
Jun 30, 2026
502.71
506.96
490.00
506.96
504.67
381
Jun 29, 2026
498.20
525.00
494.41
497.36
495.11
198
Jun 26, 2026
499.03
512.00
494.99
502.40
500.13
295
Jun 25, 2026
501.00
516.83
499.00
500.95
498.68
630
Jun 24, 2026
524.90
525.14
503.47
507.16
504.86
764
Jun 23, 2026
503.68
520.00
501.47
514.62
512.29
229
Jun 22, 2026
522.00
529.97
503.67
507.34
505.04
2,931
Jun 18, 2026
545.00
559.00
516.88
517.22
514.88
2,731
Jun 17, 2026
551.21
558.81
543.59
553.85
551.34
223
Jun 16, 2026
538.00
553.82
534.00
551.63
549.13
552
Jun 15, 2026
546.63
560.06
537.02
543.80
541.34
785
Jun 12, 2026
544.97
576.41
542.02
546.95
544.47
338
Jun 11, 2026
541.80
567.00
534.92
557.61
555.09
355
Jun 10, 2026
550.00
556.00
529.37
544.73
542.26
548
Jun 9, 2026
534.00
560.00
532.34
542.15
539.70
425
Jun 8, 2026
538.01
550.00
531.74
536.73
534.30
1,225
Jun 5, 2026
545.41
555.00
534.00
545.23
542.76
503
Jun 4, 2026
527.02
545.45
522.00
536.97
534.54
432
Jun 3, 2026
533.00
549.40
530.00
532.51
530.10
1,195
Jun 2, 2026
544.00
551.00
532.34
536.51
534.08
2,639
Jun 1, 2026
2.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
560.68
567.00
539.59
540.63
538.18
1,449
May 29, 2026
560.31
565.00
551.05
561.68
556.68
836
May 28, 2026
550.55
568.61
548.00
557.61
552.65
657
May 27, 2026
560.00
568.51
548.17
552.54
547.62
434
May 26, 2026
559.60
574.73
550.00
556.81
551.85
1,208
May 22, 2026
552.35
560.00
549.05
555.47
550.52
713
May 21, 2026
556.06
559.83
544.27
552.89
547.97
469
May 20, 2026
556.10
562.14
547.32
549.46
544.57
390
May 19, 2026
545.12
556.89
545.00
556.00
551.05
2,280
May 18, 2026
540.01
549.61
538.90
546.70
541.83
565
May 15, 2026
550.27
554.72
539.18
539.95
535.14
459
May 14, 2026
550.00
557.98
544.02
549.02
544.13
396
May 13, 2026
558.00
564.51
544.25
550.06
545.16
558
May 12, 2026
550.50
555.41
545.52
553.54
548.61
1,339
May 11, 2026
550.29
561.60
543.76
551.15
546.24
738
May 8, 2026
555.60
572.66
544.00
551.60
546.69
1,054
May 7, 2026
561.79
575.00
549.31
549.57
544.68
873
May 6, 2026
559.99
572.50
550.78
556.45
551.50
423
May 5, 2026
571.80
586.00
555.11
556.47
551.52
621
May 1, 2026
583.00
583.82
570.47
571.50
566.41
2,211
Apr 30, 2026
575.00
582.98
567.32
575.84
570.71
165
Apr 29, 2026
580.85
584.98
567.15
572.69
567.59
307
Apr 28, 2026
576.00
584.99
570.00
575.46
570.34
1,904
Apr 27, 2026
571.19
588.39
567.00
571.51
566.42
1,636
Apr 24, 2026
589.89
599.00
569.00
576.18
571.05
808
Apr 23, 2026
590.00
599.85
582.01
590.92
585.66
767
Apr 22, 2026
613.09
620.00
587.61
588.93
583.69
2,123
Apr 21, 2026
664.07
667.00
613.10
614.52
609.05
2,192
Apr 20, 2026
670.63
686.97
655.00
660.06
654.18
2,207
Apr 17, 2026
675.68
682.00
666.06
667.89
661.94
443
Apr 16, 2026
677.67
684.60
665.00
674.15
668.15
306
Apr 15, 2026
678.98
686.97
665.00
681.10
675.04
242
Apr 14, 2026
682.00
686.97
669.00
675.14
669.13
327
Apr 13, 2026
675.01
688.71
665.00
680.04
673.99
260
Apr 10, 2026
687.00
699.80
664.90
676.87
670.84
299
Apr 9, 2026
678.12
708.00
672.20
693.60
687.42
383
Apr 8, 2026
688.98
719.15
669.78
686.71
680.60
470
Apr 7, 2026
695.46
707.00
686.00
692.02
685.86
221
Apr 2, 2026
701.00
721.05
690.00
702.77
696.51
656
Apr 1, 2026
684.03
703.00
674.01
699.93
693.70
264
Mar 31, 2026
670.00
695.71
657.22
677.48
671.45
708
Mar 30, 2026
672.07
700.57
662.00
671.55
665.57
495
Mar 27, 2026
696.00
705.00
680.00
683.70
677.61
499
Mar 26, 2026
693.83
705.89
679.00
691.10
684.95
259
Mar 25, 2026
681.81
694.19
666.88
689.79
683.65
205
Mar 24, 2026
679.00
700.00
636.01
683.77
677.68
299
Mar 23, 2026
681.15
727.84
677.49
689.75
683.61
658
Mar 20, 2026
717.00
735.00
702.33
702.33
696.08
294
Mar 19, 2026
725.00
731.99
706.22
719.15
712.75
527
Mar 18, 2026
725.02
735.80
708.00
727.01
720.54
131
Mar 17, 2026
735.96
749.00
720.09
722.33
715.90
440
Mar 16, 2026
737.64
750.00
725.64
735.77
729.22
376
Mar 13, 2026
739.99
746.83
724.00
737.46
730.89
527
Mar 12, 2026
736.00
750.00
724.39
737.65
731.08
428
Mar 11, 2026
734.49
745.00
723.00
735.85
729.30
281
Mar 10, 2026
745.86
760.00
728.48
736.30
729.74
837
Mar 9, 2026
763.06
790.00
745.00
752.64
745.94
1,069
Mar 6, 2026
742.97
755.01
729.50
754.46
747.74
788
Mar 5, 2026
754.99
767.00
733.84
742.42
735.81
578
Mar 4, 2026
755.91
770.00
736.30
750.98
744.29
31,020
Mar 3, 2026
773.00
778.00
750.08
762.97
756.18
1,195
Mar 2, 2026
745.00
799.23
735.00
755.82
749.09
4,084
Feb 27, 2026
712.99
730.00
700.00
724.41
717.96
824
Feb 26, 2026
702.03
714.21
700.00
711.01
704.68
220
Feb 25, 2026
730.50
735.00
691.50
707.77
701.46
600
Feb 24, 2026
732.10
742.90
708.00
729.89
723.39
363
Feb 23, 2026
2.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
723.60
732.18
718.00
726.74
720.27
474
Feb 20, 2026
739.00
750.90
718.02
721.56
712.84
509
Feb 19, 2026
727.50
745.43
720.55
734.78
725.91
659
Feb 18, 2026
705.00
718.18
701.13
716.72
708.07
782
Feb 17, 2026
692.10
714.24
690.03
706.89
698.35
245
Feb 13, 2026
695.10
709.99
685.00
701.97
693.49
207
Feb 12, 2026
682.00
696.00
670.00
690.45
682.11
185
Feb 11, 2026
689.30
700.00
674.44
679.92
671.71
224
Feb 10, 2026
723.44
723.44
684.37
692.24
683.88
240
Feb 9, 2026
717.00
721.01
700.00
706.04
697.51
568
Feb 6, 2026
696.29
711.88
681.64
707.53
698.99
382
Feb 5, 2026
688.00
705.60
678.97
694.11
685.73
344
Feb 4, 2026
704.18
714.22
677.25
684.15
675.89
430
Feb 3, 2026
685.03
706.00
674.00
697.41
688.99
349
Feb 2, 2026
694.98
706.17
675.90
684.83
676.56
739
Jan 30, 2026
702.19
704.47
680.64
691.45
683.10
1,964
Jan 29, 2026
689.66
708.08
685.22
694.43
686.04
985
Jan 28, 2026
688.08
689.98
662.00
684.67
676.40
471
Jan 27, 2026
666.00
682.21
630.00
679.25
671.05
706
Jan 26, 2026
674.30
676.69
661.26
664.28
656.26
836
Jan 23, 2026
669.15
680.00
666.81
671.63
663.52
410
Jan 22, 2026
665.29
670.81
655.50
669.34
661.26
375
Jan 21, 2026
659.99
670.39
650.00
660.80
652.82
577
Jan 20, 2026
667.12
676.47
654.32
654.32
646.42
616
Jan 16, 2026
658.00
668.90
651.95
668.90
660.82
536
Jan 15, 2026
653.24
658.00
633.85
655.38
647.47
479
Jan 14, 2026
626.66
653.50
622.00
652.57
644.69
5,120
Jan 13, 2026
638.10
643.00
622.67
626.66
619.09
9,025
Jan 12, 2026
633.69
635.13
620.04
628.18
620.60
6,525
Jan 9, 2026
592.37
618.62
580.00
616.53
609.08
3,765
Jan 8, 2026
608.00
638.58
590.08
592.83
585.67
10,370
Jan 7, 2026
610.15
620.87
596.78
596.78
589.58
549
Jan 6, 2026
612.10
619.56
606.92
608.92
601.57
734
Jan 5, 2026
589.49
606.97
585.66
606.81
599.48
783
Jan 2, 2026
572.00
581.11
564.00
581.11
574.09
146
Dec 31, 2025
573.25
584.08
571.01
573.49
566.56
62
Dec 30, 2025
578.70
586.43
574.81
579.05
572.06
107
Dec 29, 2025
576.00
583.32
570.00
579.13
572.13
105
Dec 24, 2025
581.25
587.32
580.06
583.15
576.11
148
Dec 23, 2025
585.00
589.12
577.86
581.25
574.23
121
Dec 22, 2025
570.30
583.17
568.40
582.68
575.65
512
Dec 19, 2025
558.63
570.74
551.75
570.18
563.29
3,472
Dec 18, 2025
563.00
569.24
560.16
560.16
553.40
61
Dec 17, 2025
562.29
572.31
557.90
566.92
560.08
334
Dec 16, 2025
577.03
579.01
565.52
568.21
561.35
320
Dec 15, 2025
572.49
574.25
567.48
573.16
566.24
518
Dec 12, 2025
560.59
568.62
557.28
568.62
561.75
214
Dec 11, 2025
557.69
568.92
553.20
563.23
556.43
198
Dec 10, 2025
550.00
559.58
548.57
557.33
550.60
81
Dec 9, 2025
553.55
557.94
550.25
550.80
544.15
533
Dec 8, 2025
550.00
551.36
546.75
549.37
542.74
247
Dec 5, 2025
554.17
555.56
544.26
547.69
541.08
80
Dec 4, 2025
554.98
558.91
552.31
557.21
550.48
42
Dec 3, 2025
548.39
552.22
546.07
551.18
544.52
18,673
Dec 2, 2025
546.57
555.70
545.26
546.93
540.33
300
Dec 1, 2025
2.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
573.59
574.68
552.93
552.97
546.29
339
Nov 28, 2025
571.47
573.46
566.03
573.46
564.25
57
Nov 26, 2025
571.34
572.97
568.20
570.28
561.12
131
Nov 25, 2025
566.43
574.33
562.99
573.23
564.03
298
Nov 24, 2025
565.01
567.80
558.88
563.89
554.84
491
Nov 21, 2025
567.40
575.00
563.59
570.21
561.06
183
Nov 20, 2025
565.33
573.59
562.63
566.74
557.64
237
Nov 19, 2025
569.81
574.00
557.26
565.42
556.34
139
Nov 18, 2025
564.89
572.55
561.29
568.96
559.82
475
Nov 17, 2025
557.78
562.71
555.59
558.33
549.37
80
Nov 14, 2025
561.64
563.30
551.73
558.12
549.16
177
Nov 13, 2025
557.92
563.24
557.92
562.31
553.28
82
Nov 12, 2025
566.74
568.65
560.56
561.72
552.70
105
Nov 11, 2025
561.00
570.58
559.00
569.63
560.48
124
Nov 10, 2025
572.00
572.00
557.40
558.24
549.28
485
Nov 7, 2025
572.00
573.30
562.27
569.74
560.59
775
Nov 6, 2025
571.22
577.92
569.32
574.75
565.52
441
Nov 5, 2025
579.65
579.65
570.10
571.36
562.19
294
