Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	581.26	586.66	580.92	586.25	581.59	72
2025-08-14	582.09	585.38	580.22	583.10	578.46	80
2025-08-13	583.07	586.73	576.59	578.45	573.85	226
2025-08-12	575.45	583.63	575.45	578.65	574.05	119
2025-08-11	580.10	583.71	577.00	577.94	573.35	191
2025-08-08	586.61	591.00	579.70	581.16	576.54	172
2025-08-07	582.54	589.00	577.80	584.52	579.87	287
2025-08-06	591.00	593.49	586.74	591.01	586.31	186
2025-08-05	593.25	594.75	587.00	587.69	583.02	241
2025-08-04	588.09	592.04	582.41	590.56	585.87	350
2025-08-01	574.11	586.84	573.26	584.98	580.33	276
2025-07-31	558.46	576.69	558.46	574.46	569.89	273
2025-07-30	572.90	574.00	569.26	571.81	567.26	213
2025-07-29	571.95	571.95	567.69	569.83	565.30	215
2025-07-28	573.00	577.35	564.10	566.98	562.47	179
2025-07-25	568.48	570.00	563.34	567.29	562.78	128
2025-07-24	568.49	576.70	566.00	573.68	569.12	731
2025-07-23	555.56	570.27	550.68	564.36	559.87	590
2025-07-22	517.89	568.40	517.88	561.00	556.54	1,118
2025-07-21	521.00	523.79	516.68	519.82	515.69	276
2025-07-18	510.01	528.39	510.01	517.17	513.05	347
2025-07-17	519.00	525.24	510.48	521.38	517.24	210
2025-07-16	516.84	520.32	514.49	520.18	516.05	375
2025-07-15	521.45	523.59	517.32	517.44	513.33	264
2025-07-14	514.12	523.46	513.85	521.04	516.89	390
2025-07-11	514.00	515.00	508.50	512.62	508.54	532
2025-07-10	506.41	512.59	504.59	512.59	508.52	359
2025-07-09	504.86	507.55	502.36	505.45	501.43	216
2025-07-08	501.22	505.67	500.11	504.92	500.91	115
2025-07-07	504.65	509.21	502.54	506.12	502.10	315
2025-07-03	503.99	505.20	498.60	503.71	499.70	269
2025-07-02	503.51	503.51	489.37	497.05	493.10	484
2025-07-01	499.96	504.18	496.06	502.29	498.30	217
2025-06-30	495.31	498.23	493.00	498.23	494.27	251
2025-06-27	490.55	494.75	488.38	493.03	489.11	700
2025-06-26	488.00	497.13	484.61	493.98	490.05	375
2025-06-25	483.03	489.50	483.03	487.63	483.75	272
2025-06-24	497.00	497.30	481.28	482.90	479.06	1,283
2025-06-23	510.00	528.00	496.58	498.08	494.12	1,239
2025-06-20	502.11	509.80	486.35	495.85	491.91	600
2025-06-18	507.00	508.00	494.81	495.49	491.55	1,215
2025-06-17	509.24	509.24	498.05	504.23	500.22	2,058
2025-06-16	528.10	530.00	497.17	497.17	493.22	1,435
2025-06-13	515.48	534.49	502.00	516.28	512.18	1,204
2025-06-12	489.50	494.11	487.23	493.64	489.72	72
2025-06-11	483.49	485.49	470.19	485.49	481.63	382
2025-06-10	493.45	493.45	486.61	488.47	484.59	324
2025-06-09	489.00	490.86	485.61	490.86	486.96	252
2025-06-06	488.89	493.00	486.62	488.51	484.63	92
2025-06-05	491.28	493.10	484.61	487.27	483.40	168
2025-06-04	489.99	495.60	487.64	494.30	490.37	176
2025-06-03	483.00	487.96	481.03	487.40	483.53	160
2025-06-02	483.73	484.04	478.75	480.19	476.37	116
2025-05-30	479.39	482.25	475.43	482.09	478.26	110
2025-05-29	481.00	481.00	468.94	479.21	473.11	443
2025-05-28	476.49	478.01	474.16	477.14	471.06	164
2025-05-27	471.62	473.99	470.51	473.85	467.82	153
2025-05-23	467.23	476.35	467.23	471.25	465.25	62
2025-05-22	471.53	474.66	468.53	473.42	467.39	99
2025-05-21	475.27	481.11	473.40	474.68	468.64	276

← NewerPage 6 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.