Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	440.94	442.65	431.13	437.86	412.06	202
2022-03-11	447.68	450.72	442.32	443.99	417.83	128
2022-03-10	448.99	461.40	444.45	446.15	419.86	623
2022-03-09	446.00	455.36	437.80	446.73	420.40	478
2022-03-08	479.95	479.95	451.02	454.12	427.36	835
2022-03-07	472.80	490.89	472.00	482.34	453.92	4,275
2022-03-04	454.80	472.34	450.00	471.93	444.12	172
2022-03-03	454.58	455.21	441.54	449.44	422.95	303
2022-03-02	452.00	456.77	436.31	451.32	424.72	457
2022-03-01	444.14	456.41	440.70	455.18	428.36	458
2022-02-28	414.31	438.58	409.42	430.22	404.87	963
2022-02-25	393.34	410.80	389.63	410.80	386.59	158
2022-02-24	399.90	403.99	390.14	390.53	366.04	602
2022-02-23	393.07	393.50	388.00	388.78	364.40	9,531
2022-02-22	394.87	397.38	390.96	391.03	366.50	159
2022-02-21	391.48	391.48	391.48	391.48	366.93	190
2022-02-18	400.04	400.04	392.21	392.37	367.76	15
2022-02-17	392.39	401.25	391.70	399.93	374.84	4,836
2022-02-16	385.64	393.41	385.64	391.11	366.58	7,880
2022-02-15	387.18	392.37	380.33	386.21	361.99	74
2022-02-14	396.95	397.45	383.24	390.17	365.70	2,428
2022-02-11	384.66	396.03	379.88	389.11	364.71	6,321
2022-02-10	384.67	386.28	382.32	382.32	358.34	7,049
2022-02-09	381.95	384.19	380.00	383.37	359.33	20,899
2022-02-08	376.95	379.64	376.37	378.75	355.00	67
2022-02-07	369.75	373.76	369.75	373.76	350.32	42
2022-02-04	370.84	375.36	367.18	371.20	347.92	4,943
2022-02-03	371.01	373.89	369.05	373.89	350.44	54
2022-02-02	370.03	370.11	367.60	370.11	346.90	58
2022-02-01	370.00	372.24	365.75	369.09	345.94	59
2022-01-31	379.00	379.00	367.83	369.73	346.54	219
2022-01-28	372.99	376.74	370.48	374.48	350.99	241
2022-01-27	403.47	403.47	375.68	375.68	352.12	592
2022-01-26	404.00	408.42	404.00	405.92	380.46	296
2022-01-25	401.00	401.00	393.44	396.18	371.33	69
2022-01-24	398.68	402.47	395.52	398.83	373.82	333
2022-01-21	399.89	407.76	399.89	403.03	377.75	172
2022-01-20	401.41	404.30	401.41	404.09	378.75	81
2022-01-19	402.82	408.07	401.39	406.60	381.10	263
2022-01-18	402.69	403.57	396.28	400.25	375.15	131
2022-01-14	397.75	401.11	396.50	400.37	375.26	80
2022-01-13	396.79	399.34	396.79	398.02	373.06	64
2022-01-12	398.99	398.99	396.03	396.03	371.19	76
2022-01-11	395.29	402.70	395.29	401.68	376.49	81
2022-01-10	401.15	406.78	400.12	403.19	377.90	34,635
2022-01-07	397.86	400.76	397.86	400.49	375.37	122
2022-01-06	397.41	399.76	396.83	399.54	374.48	32
2022-01-05	392.34	399.34	392.34	399.34	374.30	64
2022-01-04	388.87	396.99	388.87	396.73	371.85	33
2021-12-31	386.00	386.11	384.62	386.11	361.90	12
2021-12-30	384.41	386.69	384.41	385.55	361.37	22
2021-12-29	385.97	385.97	384.59	385.50	361.32	12
2021-12-23	381.58	382.27	381.58	381.71	357.77	47
2021-12-22	380.66	381.13	380.66	381.13	357.23	2
2021-12-21	376.59	379.27	376.59	378.69	354.94	50
2021-12-20	376.22	376.22	369.01	369.01	345.87	275
2021-12-17	380.96	380.96	377.89	380.02	356.19	47
2021-12-16	379.00	382.44	379.00	380.30	356.45	59
2021-12-15	376.74	379.62	376.74	378.21	354.49	85
2021-12-14	377.40	378.52	376.33	376.55	352.93	216

← NewerPage 20 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.