Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	462.96	462.96	449.55	451.47	426.43	582
2022-06-13	458.37	463.54	458.30	462.63	436.97	24
2022-06-10	457.74	462.80	457.50	462.80	437.13	107
2022-06-09	470.26	470.26	463.29	469.56	443.52	465
2022-06-08	487.82	491.27	476.21	476.21	449.80	60
2022-06-07	478.80	487.66	478.80	487.66	460.61	341
2022-06-06	479.27	483.64	477.74	480.89	454.22	254
2022-06-01	469.44	471.18	459.44	464.85	439.07	2,907
2022-05-31	467.41	468.00	457.65	466.84	440.95	40
2022-05-27	463.75	468.97	463.75	467.19	441.28	39
2022-05-26	468.00	475.48	468.00	471.08	443.32	133
2022-05-25	469.53	475.31	469.27	470.51	442.78	95
2022-05-24	458.01	463.73	457.97	463.16	435.87	5
2022-05-23	448.22	456.09	446.10	455.81	428.95	2
2022-05-20	454.43	454.43	439.44	439.44	413.54	1
2022-05-19	447.51	449.39	441.42	441.42	415.41	77
2022-05-18	457.47	459.23	457.47	458.49	431.47	33
2022-05-17	459.97	461.11	455.20	458.94	431.89	71
2022-05-16	456.48	458.74	454.42	458.74	431.71	25
2022-05-13	453.28	453.28	448.77	448.86	422.41	15
2022-05-12	444.72	449.44	444.70	446.10	419.81	59
2022-05-11	453.22	456.99	446.21	446.21	419.91	374
2022-05-10	452.46	455.35	447.32	450.52	423.97	51
2022-05-09	468.70	468.70	459.70	461.01	433.84	31
2022-05-06	464.38	467.43	462.53	466.45	438.96	188
2022-05-05	465.00	467.01	459.83	467.01	439.49	34
2022-05-04	454.30	457.21	451.27	456.64	429.73	79
2022-05-03	444.45	451.02	439.79	451.02	424.44	101
2022-04-29	443.97	443.97	443.97	443.97	417.81	630
2022-04-28	440.38	440.38	440.38	440.38	414.42	166
2022-04-27	444.18	444.18	444.18	444.18	418.00	42
2022-04-26	444.95	448.95	443.54	447.35	420.99	126
2022-04-25	442.28	444.20	435.61	435.61	409.94	74
2022-04-22	444.84	452.81	444.84	451.62	425.01	21
2022-04-21	467.10	467.10	446.19	446.19	419.89	205
2022-04-20	467.78	467.78	463.56	466.00	438.54	5
2022-04-19	465.60	472.65	464.84	464.84	437.45	80
2022-04-14	469.66	469.66	467.14	467.77	440.20	122
2022-04-13	467.42	469.99	462.45	465.23	437.81	134
2022-04-12	464.20	466.91	459.01	462.42	435.17	107
2022-04-11	469.11	469.13	462.96	462.96	435.68	85
2022-04-08	474.99	474.99	463.59	463.59	436.27	153
2022-04-07	462.96	468.87	458.91	468.49	440.88	70
2022-04-06	451.28	466.30	450.21	462.87	435.59	29,806
2022-04-05	450.44	463.14	450.44	453.59	426.86	113
2022-04-04	456.55	458.09	445.45	449.05	422.59	154
2022-04-01	446.11	451.65	445.03	451.65	425.03	18
2022-03-31	448.27	455.57	448.27	453.75	427.01	177
2022-03-30	444.65	456.46	444.65	450.78	424.22	448
2022-03-29	434.50	445.68	432.17	445.67	419.41	183
2022-03-28	458.18	458.18	446.95	450.32	423.78	40,144
2022-03-25	456.40	459.78	455.00	458.78	431.74	89
2022-03-24	449.81	454.34	445.74	452.60	425.93	3,669
2022-03-23	449.86	449.86	443.10	444.38	418.19	77
2022-03-22	448.61	448.61	438.96	446.27	419.97	402
2022-03-21	435.69	444.33	435.57	444.33	418.15	284
2022-03-18	423.83	433.76	423.83	427.07	401.90	38
2022-03-17	431.21	433.86	422.60	429.12	403.83	32
2022-03-16	430.78	439.98	418.48	420.02	395.27	6,989
2022-03-15	438.04	446.96	437.38	446.96	420.62	324

← NewerPage 19 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.