Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	456.90	457.97	454.70	454.70	435.89	72
2023-06-08	453.09	455.65	452.37	455.00	436.18	33
2023-06-07	445.25	448.78	445.10	448.78	430.22	141
2023-06-06	445.55	446.94	444.87	444.87	426.47	29,358
2023-06-05	444.06	446.99	443.45	444.65	426.26	350
2023-06-02	441.13	446.00	438.88	444.05	425.69	244
2023-06-01	436.77	438.15	433.69	436.79	418.72	38
2023-05-31	437.81	439.08	434.83	434.83	416.85	257
2023-05-30	436.02	438.89	432.62	438.46	420.32	48,499
2023-05-26	432.62	441.03	432.62	441.03	422.79	51
2023-05-25	438.33	438.33	429.35	434.75	414.98	277
2023-05-24	443.03	444.83	441.72	443.05	422.90	285
2023-05-23	440.41	445.53	440.41	445.53	425.27	50
2023-05-22	443.27	443.35	439.73	441.55	421.47	22
2023-05-19	444.00	444.00	442.17	442.17	422.06	16
2023-05-18	446.07	446.18	439.15	439.70	419.70	218
2023-05-17	439.00	447.57	439.00	446.69	426.37	292
2023-05-16	438.01	439.99	438.01	438.25	418.32	32
2023-05-15	439.81	439.81	436.29	438.25	418.32	88
2023-05-12	435.85	440.80	435.15	435.15	415.36	6,725
2023-05-11	438.90	440.00	435.03	437.10	417.22	78
2023-05-10	443.10	443.14	439.82	439.82	419.82	125
2023-05-09	443.00	443.25	442.17	443.25	423.09	76
2023-05-05	443.97	446.10	443.46	446.10	425.81	73
2023-05-04	443.28	444.34	437.29	444.34	424.13	252
2023-05-03	449.18	449.18	446.10	446.42	426.12	128
2023-05-02	461.27	461.27	451.00	451.68	431.14	205
2023-04-28	459.95	460.46	457.01	457.91	437.08	123
2023-04-27	452.48	452.97	443.10	443.10	422.95	100
2023-04-26	460.89	461.20	451.54	452.50	431.92	203
2023-04-25	469.09	469.09	464.61	464.61	443.47	392
2023-04-24	468.80	471.82	468.62	471.82	450.36	32
2023-04-21	475.72	475.72	469.77	470.58	449.18	153
2023-04-20	478.40	478.40	473.45	473.45	451.92	220
2023-04-19	480.46	482.73	478.51	478.51	456.74	489
2023-04-18	476.39	483.06	475.74	481.76	459.84	416
2023-04-17	472.99	475.61	472.72	475.61	453.98	165
2023-04-14	470.46	471.92	469.35	469.35	448.00	167
2023-04-13	473.14	473.14	469.89	471.91	450.45	173
2023-04-12	467.33	471.91	466.80	471.91	450.45	211
2023-04-11	476.12	476.12	473.28	474.41	452.84	120
2023-04-06	475.07	475.91	469.24	469.34	448.00	233
2023-04-05	467.22	472.69	467.22	472.32	450.84	138
2023-04-04	468.73	471.88	465.94	466.30	445.09	126
2023-04-03	466.84	468.57	463.30	467.37	446.11	23
2023-03-31	461.80	461.80	460.74	461.47	440.48	53
2023-03-30	460.00	461.95	458.87	460.56	439.61	28
2023-03-29	459.37	461.48	458.48	458.48	437.63	38
2023-03-28	459.92	460.60	459.31	460.00	439.08	191
2023-03-27	459.09	459.09	456.00	456.04	435.30	55
2023-03-24	444.44	454.63	443.52	454.63	433.95	175
2023-03-23	443.60	444.56	442.24	443.16	423.00	2,415
2023-03-22	447.34	449.23	447.34	448.03	427.66	131
2023-03-21	452.50	452.53	448.43	448.43	428.04	508
2023-03-20	450.86	450.86	450.86	450.86	430.35	77
2023-03-17	449.97	450.69	442.58	442.58	422.45	4,306
2023-03-16	449.21	455.50	449.07	455.50	434.78	580
2023-03-15	450.14	452.02	439.95	445.33	425.08	966
2023-03-14	457.76	459.65	449.53	450.99	430.48	684
2023-03-13	454.86	460.92	454.01	459.87	438.95	347

← NewerPage 15 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.