Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	458.83	461.11	458.83	459.11	438.22	219
2023-03-09	467.73	468.26	463.86	463.86	442.76	141
2023-03-08	473.87	473.87	461.12	461.12	440.15	209
2023-03-07	472.88	475.53	471.24	472.15	450.68	154
2023-03-06	472.02	472.12	467.98	469.97	448.60	164
2023-03-03	470.65	470.98	466.39	466.39	445.18	212
2023-03-02	464.91	465.28	464.47	464.63	443.50	117
2023-03-01	462.50	464.47	459.95	459.95	439.03	677
2023-02-28	469.22	471.19	463.54	464.12	443.01	738
2023-02-27	473.06	473.52	467.58	467.58	446.32	183
2023-02-24	474.33	475.63	469.80	469.80	448.43	185
2023-02-23	478.84	481.62	473.54	473.54	450.35	322
2023-02-22	477.50	479.46	476.74	478.96	455.51	122
2023-02-21	470.63	478.18	468.46	472.45	449.31	22,524
2023-02-17	466.00	468.80	464.68	468.80	445.84	72
2023-02-16	458.03	464.32	456.55	464.32	441.58	143
2023-02-15	463.34	464.38	460.72	460.72	438.16	73
2023-02-14	469.63	469.63	468.28	469.26	446.28	179
2023-02-13	467.73	470.48	459.25	462.42	439.78	876
2023-02-10	458.27	463.38	456.54	462.23	439.60	262
2023-02-09	456.80	460.49	455.00	456.06	433.73	208
2023-02-08	455.36	456.83	453.11	455.72	433.40	295
2023-02-07	449.44	452.70	447.76	450.52	428.46	56
2023-02-06	448.85	453.34	446.57	449.70	427.68	144
2023-02-03	450.97	452.06	444.46	444.46	422.69	629
2023-02-02	439.73	443.29	437.44	442.51	420.84	369
2023-02-01	447.59	447.59	442.82	443.13	421.43	961
2023-01-31	439.80	444.97	436.74	444.97	423.18	895
2023-01-30	446.54	448.49	438.95	438.95	417.46	174
2023-01-27	433.75	441.13	430.94	435.72	414.38	1,066
2023-01-26	461.99	472.63	451.23	452.08	429.94	556
2023-01-25	462.97	464.91	461.00	464.75	441.99	510
2023-01-24	457.89	458.07	451.28	456.14	433.80	654
2023-01-23	452.00	454.06	449.19	452.07	429.93	138
2023-01-20	443.90	450.28	442.57	450.28	428.23	71
2023-01-19	448.00	450.20	444.88	445.82	423.99	119
2023-01-18	452.66	452.87	446.97	446.97	425.08	317
2023-01-17	463.34	464.71	453.73	457.45	435.05	2,490
2023-01-13	468.64	471.80	456.47	460.02	437.49	504
2023-01-12	492.17	493.01	486.64	492.93	468.79	87
2023-01-11	495.96	495.96	489.70	491.95	467.86	171
2023-01-10	499.02	500.64	493.44	497.62	473.25	162
2023-01-09	507.91	514.69	490.62	492.88	468.74	737
2023-01-06	530.76	538.00	506.86	522.00	496.44	662
2023-01-04	535.93	535.93	529.26	529.26	503.34	181
2023-01-03	542.11	544.01	540.00	542.04	515.49	262
2022-12-29	542.30	543.68	538.21	543.68	517.05	19
2022-12-28	542.96	544.07	542.05	542.46	515.90	325
2022-12-23	530.65	534.14	530.65	534.14	507.98	214
2022-12-22	541.44	541.44	526.56	527.41	501.58	42
2022-12-21	533.94	534.18	533.94	534.18	508.02	19
2022-12-20	535.56	539.86	533.00	533.00	506.90	38
2022-12-19	533.57	535.68	531.32	532.68	506.60	162
2022-12-16	527.96	527.96	523.15	523.95	498.29	114
2022-12-15	523.18	523.18	523.18	523.18	497.56	54
2022-12-14	530.55	534.84	527.66	533.24	507.12	244
2022-12-13	534.14	534.14	524.84	524.84	499.13	237
2022-12-12	531.51	531.51	528.15	528.15	502.29	601
2022-12-09	541.40	544.97	538.05	538.05	511.70	939
2022-12-08	543.92	544.29	542.00	543.91	517.27	5,941

← NewerPage 16 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.