Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	468.38	476.34	467.92	476.00	460.12	109
2023-11-29	470.28	471.82	464.68	467.28	451.69	135
2023-11-28	468.48	473.68	468.48	472.32	456.56	265
2023-11-27	471.52	471.57	465.46	467.39	451.80	173
2023-11-24	472.37	474.49	470.52	471.62	455.89	37
2023-11-22	471.06	472.58	468.71	469.58	452.11	137
2023-11-21	467.40	471.90	465.83	471.72	454.17	121
2023-11-20	464.49	466.41	462.83	465.69	448.36	64
2023-11-17	464.98	466.17	463.03	465.51	448.19	127
2023-11-16	466.15	467.53	462.93	463.59	446.34	191
2023-11-15	466.00	468.01	462.72	465.16	447.85	217
2023-11-14	463.00	468.48	460.22	465.51	448.19	134
2023-11-13	465.00	466.00	462.30	463.37	446.13	146
2023-11-10	461.81	463.88	458.81	461.41	444.24	51
2023-11-09	459.36	460.53	457.25	459.12	442.04	142
2023-11-08	467.67	467.67	459.83	459.83	442.72	169
2023-11-07	473.10	473.10	465.68	466.15	448.81	72
2023-11-06	470.58	473.70	469.46	473.40	455.79	18,690
2023-11-03	475.80	476.12	470.72	472.02	454.46	70
2023-11-02	464.97	476.12	463.38	474.08	456.44	93
2023-11-01	474.80	474.80	467.36	468.66	451.22	42
2023-10-31	470.41	471.74	463.72	467.67	450.27	140
2023-10-30	474.99	476.20	467.52	469.43	451.96	313
2023-10-27	476.09	478.52	468.96	473.50	455.88	115
2023-10-26	486.99	492.00	473.60	479.91	462.05	651
2023-10-25	482.66	485.86	480.08	483.83	465.83	78
2023-10-24	484.21	485.10	478.81	479.25	461.42	234
2023-10-23	487.45	487.79	482.19	484.97	466.93	219
2023-10-20	492.13	494.99	487.79	488.80	470.61	365
2023-10-19	487.77	493.80	487.00	489.74	471.52	84
2023-10-18	492.24	495.94	488.84	493.44	475.08	367
2023-10-17	487.81	496.87	483.92	484.72	466.68	444
2023-10-16	493.59	494.18	483.46	488.05	469.89	450
2023-10-13	481.13	488.44	477.31	487.95	469.79	4,592
2023-10-12	474.15	476.90	471.07	473.50	455.88	699
2023-10-11	467.25	474.54	466.51	471.68	454.13	394
2023-10-10	474.00	475.00	462.59	467.22	449.84	1,377
2023-10-09	446.46	474.16	446.46	470.84	453.32	1,318
2023-10-06	418.17	422.68	414.68	422.68	406.95	51
2023-10-05	422.83	423.61	421.03	421.14	405.47	166
2023-10-04	426.33	426.33	420.82	423.04	407.30	39
2023-10-03	442.80	442.81	435.29	437.80	421.51	165
2023-10-02	441.99	445.84	440.32	444.04	427.52	148
2023-09-29	439.62	439.99	438.98	439.99	423.62	21
2023-09-28	440.20	442.12	439.85	441.16	424.75	85
2023-09-27	427.31	435.44	426.58	432.73	416.62	2,126
2023-09-26	424.85	424.99	422.00	422.00	406.30	15
2023-09-25	425.87	426.04	420.72	425.69	409.85	138
2023-09-22	434.28	435.70	426.82	426.82	410.94	495
2023-09-21	437.28	439.12	437.28	438.34	422.03	52
2023-09-20	435.97	439.58	435.76	439.58	423.22	15,024
2023-09-19	440.68	440.72	436.59	436.59	420.35	77
2023-09-18	434.97	441.75	434.01	441.75	425.31	88
2023-09-15	435.35	435.35	434.75	434.75	418.57	5
2023-09-14	426.99	429.90	426.31	429.90	413.90	86
2023-09-13	430.83	430.83	426.14	426.14	410.28	186
2023-09-12	425.24	425.51	422.36	422.93	407.19	158
2023-09-11	423.73	423.73	416.98	419.79	404.17	177
2023-09-08	429.26	429.26	424.14	424.14	408.36	17
2023-09-07	426.32	430.33	426.32	430.33	414.32	344

← NewerPage 13 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.