Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	458.38	459.63	455.57	458.96	445.47	77
2024-02-28	458.33	461.73	456.84	460.66	447.12	245
2024-02-27	454.54	459.02	453.99	457.88	444.42	778
2024-02-26	462.65	465.85	458.76	459.61	446.10	286
2024-02-23	456.44	460.64	455.82	459.63	446.12	1,079
2024-02-22	458.90	459.35	451.99	458.06	442.77	343
2024-02-21	455.16	458.91	454.08	458.91	443.60	165
2024-02-20	452.89	460.30	452.64	458.21	442.92	762
2024-02-16	450.00	453.11	448.20	451.80	436.73	201
2024-02-15	447.25	450.93	445.30	450.92	435.88	168
2024-02-14	447.50	450.36	443.01	443.62	428.82	293
2024-02-13	453.76	455.60	444.74	444.80	429.96	411
2024-02-12	456.00	456.00	452.65	454.64	439.47	1,069
2024-02-09	450.77	453.31	450.10	453.31	438.19	151
2024-02-08	452.86	454.15	449.88	451.11	436.06	190
2024-02-07	448.17	453.46	448.17	452.59	437.49	333
2024-02-06	442.00	449.92	440.95	447.93	432.99	302
2024-02-05	446.21	446.21	440.10	443.32	428.53	229
2024-02-02	447.94	447.94	441.93	444.90	430.06	239
2024-02-01	447.23	447.81	442.72	443.83	429.02	141
2024-01-31	446.25	449.70	444.21	447.67	432.74	1,312
2024-01-30	443.70	443.75	437.53	439.13	424.48	452
2024-01-29	438.75	442.42	435.45	435.91	421.37	185
2024-01-26	435.74	437.10	431.97	435.94	421.40	1,037
2024-01-25	464.02	464.02	426.38	436.58	422.02	1,019
2024-01-24	470.83	472.13	465.11	467.20	451.61	127
2024-01-23	466.62	470.87	464.85	466.24	450.69	15,754
2024-01-22	469.80	470.65	466.20	466.97	451.39	95
2024-01-19	471.29	475.54	470.71	472.20	456.45	95
2024-01-18	470.11	475.24	469.01	474.44	458.61	387
2024-01-17	477.43	482.77	475.84	475.84	459.97	295
2024-01-16	482.16	482.52	476.64	477.23	461.31	14,639
2024-01-12	468.25	480.09	468.06	479.51	463.51	360
2024-01-11	472.61	473.98	465.49	466.85	451.28	124
2024-01-10	472.23	476.87	471.43	471.76	456.02	2,692
2024-01-09	475.11	476.05	471.40	472.01	456.26	71
2024-01-08	468.98	471.76	466.03	471.76	456.02	149
2024-01-05	471.73	471.73	468.23	468.23	452.61	1,710
2024-01-04	475.49	483.10	475.49	480.17	464.15	1,233
2024-01-03	474.64	483.86	470.60	477.58	461.65	475
2024-01-02	467.00	476.31	466.69	471.52	455.79	421
2023-12-29	465.39	468.84	465.33	467.48	451.89	122
2023-12-28	463.00	466.50	463.00	466.32	450.76	47
2023-12-27	462.29	464.87	462.29	464.64	449.14	112
2023-12-22	459.00	465.44	459.00	464.77	449.27	247
2023-12-21	458.60	461.65	457.95	458.91	443.60	103
2023-12-20	463.86	463.86	460.67	462.95	447.51	198
2023-12-19	465.60	467.55	463.59	464.10	448.62	70
2023-12-18	463.05	465.44	461.00	461.74	446.34	353
2023-12-15	459.00	462.40	455.00	459.02	443.71	185
2023-12-14	485.01	485.01	462.62	465.87	450.33	11,110
2023-12-13	479.25	486.29	479.25	486.29	470.07	217
2023-12-12	477.99	481.75	477.50	480.06	464.05	104
2023-12-11	476.97	481.59	476.87	479.96	463.95	63
2023-12-08	478.02	479.99	475.40	476.53	460.63	167
2023-12-07	482.22	483.84	476.41	478.13	462.18	102
2023-12-06	476.83	481.18	475.88	480.27	464.25	84
2023-12-05	480.43	480.43	475.52	477.08	461.17	208
2023-12-04	479.43	480.55	474.97	479.33	463.34	348
2023-12-01	476.55	480.49	475.06	480.24	464.22	423

← NewerPage 12 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.