Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	511.05	511.05	505.21	506.18	493.46	720
2024-08-22	506.86	510.58	502.55	509.36	496.56	892
2024-08-21	508.91	509.65	505.18	505.20	492.51	281
2024-08-20	504.87	506.74	500.78	506.02	493.31	422
2024-08-19	503.00	508.69	503.00	505.32	492.62	171
2024-08-16	503.72	508.32	501.85	506.22	493.50	1,131
2024-08-15	505.39	505.75	501.17	503.06	490.42	281
2024-08-14	502.02	507.50	500.18	505.39	492.69	258
2024-08-13	505.00	505.90	496.96	500.79	488.21	484
2024-08-12	495.95	499.73	492.02	499.73	487.18	536
2024-08-09	496.37	496.37	486.88	493.59	481.19	113
2024-08-08	486.87	495.26	484.28	494.57	482.14	233
2024-08-07	482.05	494.95	477.00	491.76	479.41	497
2024-08-06	493.57	496.17	490.69	490.69	478.36	307
2024-08-05	495.04	517.99	486.03	491.92	479.56	1,176
2024-08-02	494.16	504.84	485.38	490.22	477.91	1,242
2024-08-01	486.37	491.09	483.39	489.45	477.15	893
2024-07-31	486.54	489.54	482.81	487.07	474.83	765
2024-07-30	478.05	486.66	476.36	485.27	473.08	230
2024-07-29	471.01	483.00	471.01	476.85	464.87	131
2024-07-26	477.00	484.38	471.09	482.46	470.34	882
2024-07-25	456.56	472.20	456.56	470.62	458.80	1,359
2024-07-24	445.22	445.67	439.69	442.28	431.17	28,158
2024-07-23	440.00	441.98	439.37	441.10	430.02	124
2024-07-22	437.99	438.78	435.95	435.95	425.00	184
2024-07-19	440.00	443.53	434.71	437.56	426.57	255
2024-07-18	439.90	445.60	438.12	441.09	430.01	684
2024-07-17	435.16	439.59	434.55	435.33	424.39	469
2024-07-16	431.94	435.99	431.20	434.80	423.88	180
2024-07-15	435.79	436.64	431.08	433.49	422.60	314
2024-07-12	435.00	437.76	432.95	437.65	426.65	512
2024-07-11	428.50	433.01	424.54	430.95	420.12	231
2024-07-10	425.21	426.14	422.60	425.41	414.72	74
2024-07-09	429.81	430.47	426.12	426.12	415.41	311
2024-07-08	434.99	436.52	431.75	431.75	420.90	116
2024-07-05	435.56	438.29	432.63	433.44	422.55	421
2024-07-03	435.03	438.60	435.01	436.75	425.78	90
2024-07-02	434.72	436.43	433.80	435.75	424.80	263
2024-07-01	435.00	440.45	434.15	434.46	423.55	230
2024-06-28	436.31	438.12	433.81	435.40	424.46	368
2024-06-27	432.75	437.38	431.25	435.78	424.83	117
2024-06-26	430.98	430.98	426.48	430.40	419.59	114
2024-06-25	430.91	431.67	428.61	429.92	419.12	51
2024-06-24	433.25	437.35	431.79	431.79	420.94	197
2024-06-21	432.84	432.87	427.83	431.90	421.05	373
2024-06-20	426.48	435.36	424.82	434.77	423.84	282
2024-06-18	431.53	432.90	427.86	427.86	417.11	345
2024-06-17	427.83	429.45	423.20	428.81	418.03	899
2024-06-14	422.50	422.50	419.29	419.92	409.37	682
2024-06-13	426.57	426.85	422.00	423.77	413.12	543
2024-06-12	430.01	432.29	425.01	425.20	414.52	273
2024-06-11	433.82	435.55	431.37	433.99	423.09	447
2024-06-10	440.00	443.90	436.96	437.37	426.38	624
2024-06-07	445.18	446.40	442.43	442.72	431.60	277
2024-06-06	443.16	446.38	440.86	443.94	432.79	175
2024-06-05	445.96	447.95	441.38	442.05	430.94	402
2024-06-04	448.82	450.58	447.32	448.91	437.63	254
2024-06-03	451.70	453.61	449.00	450.60	439.28	381
2024-05-31	446.57	450.65	445.81	450.03	438.73	457
2024-05-30	449.37	450.21	444.83	445.73	434.53	265

← NewerPage 10 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.