Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	455.00	455.00	449.53	449.55	438.26	333
2024-05-28	465.68	465.68	455.93	456.00	444.54	252
2024-05-24	465.00	467.13	464.67	465.80	454.10	127
2024-05-23	473.00	477.04	469.85	470.00	456.18	228
2024-05-22	472.00	475.02	470.07	472.72	458.82	148
2024-05-21	471.97	473.51	469.12	473.04	459.13	312
2024-05-20	472.67	472.67	468.07	468.74	454.96	191
2024-05-17	472.53	472.53	468.33	470.39	456.56	66
2024-05-16	471.55	472.22	467.20	471.16	457.31	11,166
2024-05-15	472.96	473.97	466.92	468.38	454.61	153
2024-05-14	477.99	478.76	474.16	475.06	461.10	108
2024-05-13	477.94	480.80	474.95	478.10	464.05	178
2024-05-10	473.22	478.50	472.47	475.92	461.93	152
2024-05-09	471.39	474.59	470.83	472.96	459.06	178
2024-05-08	475.19	475.76	471.54	473.09	459.18	150
2024-05-07	471.00	474.76	469.65	474.14	460.20	496
2024-05-03	478.01	478.01	465.84	467.23	453.50	437
2024-05-02	484.45	488.29	476.34	476.34	462.34	168
2024-05-01	484.06	490.00	483.63	488.83	474.46	165
2024-04-30	486.45	488.96	483.39	487.54	473.21	67
2024-04-29	481.50	486.18	480.50	485.53	471.26	212
2024-04-26	486.97	487.79	478.92	481.88	467.71	264
2024-04-25	468.43	490.00	467.31	489.37	474.98	311
2024-04-24	475.95	477.27	470.15	474.77	460.81	282
2024-04-23	472.12	476.95	470.74	475.97	461.98	179
2024-04-22	463.91	472.16	462.52	471.27	457.42	396
2024-04-19	459.90	462.19	453.32	461.71	448.14	268
2024-04-18	449.88	456.39	449.14	452.79	439.48	752
2024-04-17	452.91	454.23	448.43	451.74	438.46	103
2024-04-16	453.08	456.99	450.73	453.12	439.80	540
2024-04-15	456.91	465.12	456.91	460.74	447.19	1,336
2024-04-12	459.95	468.32	458.90	460.43	446.90	347
2024-04-11	457.48	459.72	455.00	459.72	446.21	115
2024-04-10	454.48	454.99	449.85	454.99	441.62	231
2024-04-09	452.28	454.92	449.91	454.21	440.86	507
2024-04-08	456.67	457.88	455.49	457.48	444.03	205
2024-04-05	459.00	460.24	452.33	455.56	442.17	182
2024-04-04	457.93	460.89	456.30	456.30	442.89	139
2024-04-03	464.18	464.18	458.08	458.79	445.30	376
2024-04-02	472.72	473.81	466.01	466.07	452.37	598
2024-03-28	479.24	480.80	477.80	478.78	464.71	172
2024-03-27	472.83	477.44	471.41	476.05	462.06	233
2024-03-26	469.50	473.01	468.31	471.83	457.96	310
2024-03-25	471.32	473.00	467.41	469.42	455.62	339
2024-03-22	470.05	471.36	467.79	469.10	455.31	478
2024-03-21	472.69	473.41	467.94	467.94	454.18	390
2024-03-20	468.76	470.69	466.16	469.80	455.99	115
2024-03-19	465.00	467.12	462.83	465.79	452.10	188
2024-03-18	461.00	463.45	458.86	462.56	448.96	464
2024-03-15	457.88	463.56	457.52	461.69	448.12	361
2024-03-14	458.67	461.55	457.46	458.00	444.54	275
2024-03-13	458.56	462.20	458.56	459.44	445.93	360
2024-03-12	456.62	459.83	454.87	459.83	446.31	113
2024-03-11	458.20	462.15	458.01	461.50	447.93	146
2024-03-08	455.84	459.58	452.70	458.97	445.48	122
2024-03-07	459.21	460.57	454.32	455.94	442.54	159
2024-03-06	460.41	463.98	457.70	461.61	448.04	141
2024-03-05	463.93	465.00	459.62	462.02	448.44	1,065
2024-03-04	454.98	459.81	454.98	459.40	445.90	143
2024-03-01	457.75	461.30	454.01	454.61	441.25	446

← NewerPage 11 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.