Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	561.00	570.58	559.00	569.63	567.32	124
2025-11-10	572.00	572.00	557.40	558.24	555.98	485
2025-11-07	572.00	573.30	562.27	569.74	567.43	775
2025-11-06	571.23	577.92	569.32	573.85	571.53	442
2025-11-05	579.65	579.65	570.10	571.36	569.05	294
2025-11-04	573.00	577.85	568.20	577.25	574.91	250
2025-11-03	584.05	584.05	572.55	572.63	570.32	191
2025-10-31	578.90	585.44	575.75	585.44	583.07	169
2025-10-30	585.00	592.12	581.90	582.31	579.95	96
2025-10-29	590.83	595.00	582.46	585.71	583.34	491
2025-10-28	597.00	598.84	591.48	595.38	592.97	196
2025-10-27	607.62	607.62	595.00	597.52	595.10	299
2025-10-24	607.44	611.20	597.04	600.50	598.07	271
2025-10-23	601.36	609.77	596.48	602.07	599.63	504
2025-10-22	595.00	606.23	594.07	599.27	596.84	233
2025-10-21	604.00	604.72	573.33	597.39	594.97	430
2025-10-20	600.00	604.29	596.21	601.77	599.33	398
2025-10-17	595.80	602.00	591.41	594.12	591.71	142
2025-10-16	614.00	616.00	601.54	601.54	599.10	498
2025-10-15	626.95	627.61	602.49	608.15	605.69	291
2025-10-14	619.99	626.95	617.80	626.52	623.98	18,680
2025-10-13	623.50	642.28	604.56	621.71	619.19	754
2025-10-10	642.98	642.98	620.31	632.39	629.83	589
2025-10-09	653.70	656.87	635.00	637.24	634.66	990
2025-10-08	634.40	634.79	625.00	634.68	632.11	300
2025-10-07	619.00	628.20	619.00	619.50	616.99	244
2025-10-06	618.00	618.23	608.00	618.23	615.72	437
2025-10-03	607.36	610.74	605.01	609.24	606.77	452
2025-10-02	606.85	607.76	600.62	605.00	602.55	259
2025-10-01	616.90	616.90	602.81	605.00	602.55	383
2025-09-30	598.09	605.63	593.07	604.73	602.28	548
2025-09-29	600.18	604.55	591.47	593.20	590.80	344
2025-09-26	591.19	594.96	586.17	591.49	589.09	505
2025-09-25	591.51	593.70	584.25	587.00	584.62	1,199
2025-09-24	584.76	589.33	576.90	587.98	585.60	987
2025-09-23	576.71	581.08	571.20	572.24	569.92	93
2025-09-22	569.56	576.28	569.56	575.31	572.98	366
2025-09-19	578.00	578.00	566.69	572.59	570.27	129
2025-09-18	580.58	580.58	568.70	575.58	573.25	265
2025-09-17	589.86	589.86	576.40	580.00	577.65	183
2025-09-16	574.50	586.83	574.50	584.99	582.62	225
2025-09-15	575.96	577.00	571.14	573.17	570.85	174
2025-09-12	581.99	583.98	575.42	579.42	577.07	414
2025-09-11	578.95	585.16	577.85	582.90	580.53	730
2025-09-10	560.00	580.00	560.00	577.66	575.32	349
2025-09-09	577.41	581.05	571.81	573.85	571.53	153
2025-09-08	575.06	579.15	570.74	579.15	576.80	849
2025-09-05	576.95	580.68	574.01	577.30	574.96	285
2025-09-04	581.25	582.57	576.02	577.89	575.55	75
2025-09-03	287.93	287.93	287.93	287.93	286.76	18
2025-09-02	594.28	594.95	585.58	588.37	585.99	152
2025-08-29	589.56	592.06	585.86	590.11	585.42	54
2025-08-28	583.11	589.79	582.03	585.95	581.29	342
2025-08-27	594.55	595.05	585.57	586.85	582.18	1,442
2025-08-26	578.04	595.38	578.03	594.36	589.64	350
2025-08-22	602.40	603.26	593.10	595.09	590.35	654
2025-08-21	596.00	598.84	590.45	598.56	593.80	288
2025-08-20	582.79	591.75	582.79	589.89	585.20	190
2025-08-19	584.00	588.77	581.09	586.20	581.54	295
2025-08-18	585.40	592.45	583.53	587.13	582.46	222

← NewerPage 5 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.