Northrop Grumman Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 374.76 | 376.94 | 370.30 | 376.79 | 353.16 | 688 |
| 2021-12-10 | 370.80 | 370.80 | 367.92 | 369.96 | 346.76 | 42 |
| 2021-12-09 | 366.13 | 366.13 | 361.72 | 363.28 | 340.50 | 1 |
| 2021-12-08 | 364.48 | 365.12 | 362.47 | 364.52 | 341.66 | 21 |
| 2021-12-07 | 367.78 | 367.78 | 362.83 | 362.92 | 340.16 | 22 |
| 2021-12-06 | 361.55 | 366.37 | 359.00 | 365.30 | 342.39 | 628 |
| 2021-12-03 | 353.72 | 356.25 | 353.72 | 356.09 | 333.76 | 373 |
| 2021-12-02 | 348.15 | 352.86 | 348.15 | 352.86 | 330.73 | 321 |
| 2021-12-01 | 352.09 | 352.50 | 349.39 | 352.50 | 330.39 | 476 |
| 2021-11-30 | 353.50 | 355.27 | 348.86 | 348.86 | 326.98 | 5,353 |
| 2021-11-29 | 357.04 | 357.04 | 353.52 | 355.17 | 332.89 | 76 |
| 2021-11-26 | 353.00 | 354.69 | 352.24 | 353.98 | 331.78 | 357 |
| 2021-11-24 | 363.78 | 363.78 | 361.21 | 361.52 | 337.38 | 16,268 |
| 2021-11-23 | 360.74 | 366.45 | 360.74 | 364.56 | 340.21 | 14,070 |
| 2021-11-22 | 355.70 | 363.15 | 353.21 | 363.15 | 338.90 | 32 |
| 2021-11-19 | 351.63 | 354.38 | 348.53 | 352.19 | 328.67 | 21 |
| 2021-11-18 | 353.39 | 353.39 | 348.57 | 352.99 | 329.42 | 65 |
| 2021-11-17 | 354.60 | 355.98 | 354.28 | 355.39 | 331.66 | 13,314 |
| 2021-11-16 | 360.88 | 360.88 | 355.98 | 356.02 | 332.24 | 211 |
| 2021-11-15 | 360.98 | 361.00 | 359.80 | 360.64 | 336.55 | 155 |
| 2021-11-12 | 359.95 | 360.35 | 359.65 | 359.93 | 335.89 | 108 |
| 2021-11-11 | 361.05 | 362.84 | 358.80 | 359.76 | 335.73 | 76 |
| 2021-11-10 | 364.74 | 366.53 | 363.46 | 364.72 | 340.36 | 428 |
| 2021-11-09 | 362.43 | 364.88 | 361.67 | 364.83 | 340.46 | 545 |
| 2021-11-08 | 365.92 | 365.92 | 361.02 | 362.28 | 338.09 | 43 |
| 2021-11-05 | 361.29 | 366.44 | 360.30 | 364.84 | 340.47 | 274 |
| 2021-11-04 | 355.20 | 359.49 | 353.40 | 357.55 | 333.67 | 8 |
| 2021-11-03 | 350.02 | 354.01 | 349.99 | 352.37 | 328.84 | 122 |
| 2021-11-02 | 357.00 | 357.93 | 350.97 | 354.05 | 330.40 | 97 |
| 2021-11-01 | 358.22 | 360.58 | 353.29 | 354.89 | 331.19 | 39 |
| 2021-10-29 | 356.78 | 359.25 | 352.00 | 358.90 | 334.93 | 101 |
| 2021-10-28 | 381.97 | 381.97 | 357.33 | 362.46 | 338.25 | 333 |
| 2021-10-27 | 397.04 | 397.04 | 389.20 | 389.20 | 363.21 | 34 |
| 2021-10-26 | 393.80 | 398.33 | 393.38 | 393.38 | 367.11 | 865 |
| 2021-10-25 | 406.00 | 407.66 | 405.62 | 405.62 | 378.53 | 22 |
← NewerPage 21 of 21 · 1,235 trading days
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.