Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	431.59	431.59	424.37	424.37	408.58	174
2023-09-05	436.00	436.00	432.50	432.50	416.41	64
2023-09-01	436.37	436.37	435.88	436.33	420.09	13
2023-08-31	435.09	436.62	435.09	436.62	420.37	8
2023-08-30	434.10	434.10	433.69	433.69	417.55	15
2023-08-29	429.68	429.68	426.69	429.51	413.52	62
2023-08-25	432.00	432.00	429.63	431.68	415.61	55
2023-08-24	435.99	436.35	433.92	433.92	415.97	87
2023-08-23	434.88	436.05	434.24	436.05	418.02	86
2023-08-22	436.00	436.29	435.19	436.29	418.24	51
2023-08-21	429.79	431.83	429.01	431.83	413.97	83
2023-08-18	433.71	436.03	432.28	436.03	418.00	92
2023-08-17	428.02	431.66	428.02	431.66	413.81	21
2023-08-16	423.49	428.36	423.49	428.36	410.64	51
2023-08-15	428.55	428.55	421.82	424.14	406.60	658
2023-08-14	432.01	432.35	430.61	431.23	413.40	973
2023-08-11	434.35	434.35	430.68	430.68	412.87	27,220
2023-08-10	433.88	434.31	431.45	431.45	413.61	45
2023-08-09	434.19	436.43	434.01	435.91	417.88	8
2023-08-08	435.13	435.13	433.72	433.88	415.93	43
2023-08-07	438.00	438.26	433.99	435.52	417.51	38
2023-08-04	444.87	444.87	439.14	439.14	420.98	44
2023-08-03	444.96	447.04	442.59	442.63	424.33	57
2023-08-02	447.42	447.89	446.88	447.89	429.37	6,602
2023-08-01	448.25	449.48	446.11	447.64	429.13	368
2023-07-31	449.84	449.84	443.82	445.18	426.77	459
2023-07-28	447.71	451.56	447.12	447.98	429.45	291
2023-07-27	441.86	441.86	432.98	440.18	421.97	406
2023-07-26	458.69	458.78	454.51	457.56	438.64	165
2023-07-25	448.68	452.42	444.27	452.42	433.71	165
2023-07-24	454.99	454.99	451.88	451.88	433.19	121
2023-07-21	452.72	456.50	452.72	454.30	435.52	123
2023-07-20	445.50	451.36	444.24	451.36	432.69	163
2023-07-19	444.90	444.90	438.73	442.93	424.61	148
2023-07-18	458.06	458.40	440.77	440.77	422.54	96
2023-07-17	452.00	452.71	450.45	452.71	433.99	152
2023-07-14	456.59	456.59	450.42	452.86	434.13	89
2023-07-13	453.31	454.83	452.29	454.83	436.02	2,636
2023-07-12	461.44	461.44	453.53	454.81	436.00	230
2023-07-11	453.01	458.61	453.01	458.54	439.58	189
2023-07-10	453.96	455.22	452.33	452.33	433.62	5
2023-07-07	454.21	454.21	451.08	452.68	433.95	132
2023-07-06	458.45	460.14	456.02	459.70	440.69	462
2023-07-05	459.19	459.19	455.86	456.30	437.43	61
2023-07-03	453.11	457.00	452.63	457.00	438.10	48
2023-06-30	453.38	457.72	452.49	457.72	438.79	365
2023-06-29	442.50	447.68	442.50	446.84	428.36	263
2023-06-28	442.25	442.25	441.11	441.11	422.86	60
2023-06-27	446.84	450.26	445.62	448.73	430.17	69
2023-06-26	449.59	449.59	443.29	443.29	424.96	74
2023-06-23	458.44	459.58	457.01	457.01	438.11	203
2023-06-22	454.23	461.17	454.23	456.80	437.90	22,912
2023-06-21	454.70	460.71	454.35	459.84	440.82	247
2023-06-20	457.03	458.82	455.69	455.90	437.05	443
2023-06-19	453.10	453.10	453.10	453.10	434.36	31
2023-06-16	454.28	457.75	454.07	457.75	438.82	258
2023-06-15	449.38	453.35	448.76	453.35	434.60	376
2023-06-14	450.89	452.52	447.04	447.04	428.55	7,802
2023-06-13	450.18	452.44	446.13	452.37	433.66	100
2023-06-12	453.99	453.99	448.73	452.31	433.60	103

← NewerPage 14 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.