Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	491.05	491.05	483.82	485.68	460.37	227
2022-09-09	488.35	495.02	487.14	491.59	465.97	742
2022-09-08	485.70	487.41	483.61	486.98	461.60	22
2022-09-07	477.96	485.10	475.23	485.10	459.82	48
2022-09-06	478.14	483.35	476.80	481.86	456.74	37
2022-09-02	483.99	485.22	478.82	478.82	453.87	13
2022-09-01	475.50	480.13	475.36	480.13	455.11	37
2022-08-31	481.13	482.58	478.68	479.04	454.07	1,343
2022-08-30	486.63	486.63	480.42	480.42	455.38	959
2022-08-26	493.37	496.72	492.87	493.02	467.32	27
2022-08-25	488.99	490.57	488.59	489.94	462.77	151
2022-08-24	485.50	488.53	485.15	485.94	458.99	34
2022-08-23	482.84	483.07	481.23	483.07	456.28	36
2022-08-22	486.46	491.65	484.59	484.59	457.71	126
2022-08-19	492.13	492.13	488.31	490.98	463.75	188
2022-08-18	494.85	495.67	491.68	491.68	464.41	355
2022-08-17	482.72	496.18	482.72	494.85	467.40	1,112
2022-08-16	485.33	487.37	483.47	487.37	460.34	278
2022-08-15	477.97	489.20	477.97	488.50	461.41	59
2022-08-12	470.52	476.10	470.52	476.07	449.67	883
2022-08-11	472.22	474.00	468.47	470.30	444.22	1,301
2022-08-10	474.49	474.49	470.44	472.25	446.06	302
2022-08-09	473.99	481.01	473.99	474.40	448.09	15
2022-08-08	478.95	478.95	466.01	469.30	443.27	10,384
2022-08-05	475.68	478.18	469.44	469.44	443.40	3
2022-08-04	483.58	485.00	480.84	482.90	456.12	33
2022-08-03	480.00	480.00	472.78	479.77	453.16	57
2022-08-02	481.84	486.93	475.86	485.92	458.97	242
2022-08-01	481.37	484.09	473.15	476.09	449.68	66
2022-07-29	455.50	472.67	455.50	472.67	446.45	568
2022-07-28	444.55	449.88	434.39	449.87	424.92	86
2022-07-27	441.90	444.37	441.90	443.83	419.21	26
2022-07-26	453.15	453.15	450.04	450.04	425.08	1
2022-07-25	451.89	454.79	451.89	453.82	428.65	1
2022-07-22	457.37	460.78	457.37	458.99	433.53	4
2022-07-21	454.32	454.70	450.82	452.76	427.65	33
2022-07-20	458.00	458.69	453.75	458.69	433.25	150
2022-07-19	445.58	455.23	444.59	455.23	429.98	185
2022-07-18	463.00	464.91	455.29	455.29	430.04	4
2022-07-15	463.00	463.00	458.68	460.41	434.87	2
2022-07-14	458.74	460.73	455.54	457.19	431.83	42
2022-07-13	465.34	470.55	464.97	470.55	444.45	25
2022-07-12	476.68	477.83	471.02	473.98	447.69	82
2022-07-11	479.10	480.16	473.27	474.16	447.86	1,094
2022-07-08	481.46	481.46	479.49	480.43	453.78	25
2022-07-07	480.00	485.71	480.00	481.00	454.32	120
2022-07-06	464.89	477.62	464.89	477.62	451.13	41
2022-07-05	479.06	479.06	457.14	460.28	434.75	485
2022-07-01	478.57	482.85	474.21	482.84	456.06	72
2022-06-30	461.17	478.33	461.17	478.33	451.80	30
2022-06-29	468.00	468.00	459.49	463.01	437.33	602
2022-06-28	468.98	473.29	465.70	467.39	441.47	607
2022-06-27	461.38	468.75	461.38	466.99	441.09	219
2022-06-24	461.07	463.22	457.81	461.46	435.87	49
2022-06-23	459.40	459.40	450.62	450.62	425.63	1
2022-06-22	454.22	462.27	454.18	462.27	436.63	29
2022-06-21	448.64	462.44	448.64	462.44	436.79	54
2022-06-17	447.00	451.26	439.69	443.77	419.16	90
2022-06-16	454.65	457.10	450.28	451.28	426.25	3
2022-06-15	456.26	462.57	452.86	452.86	427.74	1

← NewerPage 18 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.