Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	533.40	540.22	531.94	540.22	513.76	498
2022-12-06	540.25	543.06	529.95	529.95	504.00	217
2022-12-05	539.44	539.44	536.76	537.10	510.80	679
2022-12-02	528.69	548.96	528.69	544.88	518.20	260
2022-12-01	534.62	534.62	522.34	530.61	504.63	596
2022-11-30	527.95	530.19	525.95	526.77	500.98	3,266
2022-11-29	524.87	526.62	523.76	526.62	500.83	3
2022-11-28	524.72	530.28	523.16	525.11	499.40	14,946
2022-11-25	527.70	527.90	527.70	527.90	502.05	46
2022-11-23	524.44	524.83	519.19	522.71	495.46	5,207
2022-11-22	529.91	533.10	527.87	528.03	500.51	3,683
2022-11-21	521.71	532.01	521.71	530.93	503.26	99
2022-11-18	518.61	524.14	517.76	518.27	491.26	210
2022-11-17	504.94	516.00	504.94	513.04	486.30	242
2022-11-16	500.72	505.53	496.85	505.53	479.18	130,232
2022-11-15	485.00	508.05	482.70	505.59	479.24	17,032
2022-11-14	496.32	499.30	480.44	487.83	462.41	3,183
2022-11-11	516.46	517.97	493.25	493.25	467.54	3,714
2022-11-10	540.98	540.98	524.87	528.69	501.14	47
2022-11-09	540.66	543.22	534.60	536.49	508.53	1,882
2022-11-08	533.34	540.48	533.34	539.04	510.95	134
2022-11-07	523.05	533.83	522.01	532.12	504.39	146
2022-11-04	526.00	526.00	510.70	516.14	489.24	354
2022-11-03	530.30	530.82	527.02	529.08	501.51	2,743
2022-11-02	534.05	537.07	532.44	533.68	505.87	170
2022-11-01	549.62	549.62	534.33	534.33	506.48	198
2022-10-31	544.80	553.47	544.80	547.58	519.04	165
2022-10-28	540.08	555.76	537.74	548.15	519.58	221
2022-10-27	515.50	535.19	508.93	523.39	496.11	696
2022-10-26	531.50	534.58	526.61	530.40	502.76	238
2022-10-25	523.00	527.04	518.96	527.04	499.57	120
2022-10-24	528.19	533.51	524.43	526.26	498.83	95
2022-10-21	512.56	524.47	509.04	523.73	496.44	222
2022-10-20	511.00	514.57	511.00	513.16	486.42	103
2022-10-19	504.84	516.24	503.81	507.04	480.62	248
2022-10-18	478.18	507.80	478.18	507.80	481.34	33
2022-10-17	467.21	478.35	467.21	476.71	451.87	151
2022-10-14	495.70	495.70	469.68	469.68	445.20	521
2022-10-13	488.09	497.91	488.09	497.91	471.96	127
2022-10-12	505.24	507.31	498.93	500.15	474.08	3,663
2022-10-11	505.77	514.49	504.13	511.55	484.89	330
2022-10-10	500.74	506.24	498.80	503.89	477.63	1,795
2022-10-07	485.16	491.31	484.70	490.51	464.95	6,267
2022-10-06	485.36	487.07	483.51	485.16	459.88	20
2022-10-05	487.00	487.20	482.88	486.68	461.32	14
2022-10-04	485.71	494.90	485.71	489.61	464.09	68,194
2022-10-03	478.01	486.18	474.68	485.79	460.47	22
2022-09-30	466.70	473.99	466.50	471.73	447.15	162
2022-09-29	480.66	480.66	468.79	468.79	444.36	161
2022-09-28	474.98	484.14	464.99	481.67	456.57	747
2022-09-27	477.34	477.87	473.89	473.89	449.19	4,340
2022-09-26	477.38	478.30	474.30	474.30	449.58	8
2022-09-23	491.97	492.07	474.52	476.38	451.55	347
2022-09-22	492.87	499.74	484.62	499.74	473.70	5,450
2022-09-21	494.00	512.88	494.00	499.23	473.21	3,324
2022-09-20	488.07	494.13	482.85	494.13	468.38	58,634
2022-09-16	487.56	487.56	485.03	486.00	460.67	8
2022-09-15	484.74	486.57	482.01	482.45	457.31	3
2022-09-14	472.81	482.73	471.65	480.54	455.50	162
2022-09-13	479.57	485.42	472.40	472.40	447.78	1,135

← NewerPage 17 of 21 · 1,242 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.