Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	472.48	476.69	468.82	474.89	468.84	197
2025-05-19	474.50	477.00	469.27	471.57	465.56	431
2025-05-16	473.04	473.04	466.81	471.87	465.86	410
2025-05-15	460.00	465.73	458.00	464.49	458.58	452
2025-05-14	479.27	479.27	453.52	458.92	453.08	956
2025-05-13	478.70	478.70	471.36	472.22	466.20	497
2025-05-12	482.62	484.36	472.00	475.27	469.22	342
2025-05-09	483.57	488.00	477.46	481.66	475.53	126
2025-05-08	492.07	492.07	482.30	486.77	480.57	384
2025-05-07	486.88	490.00	481.44	485.78	479.60	113
2025-05-06	492.29	494.11	484.59	485.49	479.31	103
2025-05-02	492.00	498.31	479.67	488.68	482.46	223
2025-05-01	486.00	487.53	482.03	484.22	478.06	147
2025-04-30	484.09	485.00	475.71	483.93	477.77	226
2025-04-29	484.50	487.02	477.77	483.80	477.64	296
2025-04-28	474.93	486.03	474.64	480.45	474.33	265
2025-04-25	464.80	469.10	458.54	469.10	463.13	250
2025-04-24	473.49	473.49	463.10	466.24	460.30	922
2025-04-23	470.00	478.47	460.42	471.04	465.04	2,514
2025-04-22	526.45	532.00	450.84	453.94	448.16	4,712
2025-04-17	531.97	544.21	528.64	543.80	536.88	268
2025-04-16	535.03	543.74	534.00	538.31	531.46	490
2025-04-15	535.82	536.78	531.37	531.88	525.11	261
2025-04-14	531.20	539.11	525.37	534.10	527.30	886
2025-04-11	516.09	536.00	515.01	536.00	529.18	461
2025-04-10	512.93	520.95	502.74	514.13	507.58	974
2025-04-09	480.00	518.57	480.00	507.65	501.19	834
2025-04-08	500.00	503.00	492.62	493.38	487.10	270
2025-04-07	480.01	493.51	470.02	485.36	479.18	579
2025-04-04	513.00	515.59	492.12	492.12	485.85	1,603
2025-04-03	508.56	525.52	508.56	517.66	511.07	213
2025-04-02	515.62	515.62	507.50	512.13	505.61	171
2025-04-01	514.54	517.28	509.26	509.51	503.02	211
2025-03-31	512.00	518.41	508.50	512.54	506.01	932
2025-03-28	513.64	514.27	507.46	514.00	507.46	1,348
2025-03-27	508.18	518.10	508.18	513.65	507.11	410
2025-03-26	503.66	510.33	503.11	505.17	498.74	193
2025-03-25	499.40	509.37	494.95	508.74	502.26	181
2025-03-24	491.49	494.34	488.78	492.20	485.93	153
2025-03-21	490.21	494.73	484.68	490.26	484.02	95
2025-03-20	491.31	492.13	486.20	490.49	484.25	57
2025-03-19	493.48	497.33	486.00	489.59	483.36	125
2025-03-18	491.00	494.23	488.95	489.59	483.36	161
2025-03-17	484.93	492.80	482.00	490.65	484.40	236
2025-03-14	487.02	496.34	483.69	489.94	483.70	250
2025-03-13	478.68	488.89	472.06	488.88	482.66	229
2025-03-12	491.01	491.01	474.66	476.53	470.46	561
2025-03-11	495.26	504.47	483.77	492.05	485.79	791
2025-03-10	468.60	509.40	468.60	499.48	493.12	1,634
2025-03-07	470.72	490.15	470.72	488.71	482.49	379
2025-03-06	477.00	478.00	465.50	467.53	461.58	1,087
2025-03-05	470.00	479.86	466.00	478.79	472.69	405
2025-03-04	475.00	480.24	469.91	470.89	464.90	679
2025-03-03	465.00	473.60	463.16	470.43	464.44	618
2025-02-28	458.76	464.44	457.08	457.80	451.97	358
2025-02-27	457.20	463.95	455.31	461.34	453.43	297
2025-02-26	468.00	468.00	453.18	453.49	445.72	1,043
2025-02-25	448.54	462.36	448.54	458.19	450.34	913
2025-02-24	455.00	456.59	445.90	449.21	441.51	698
2025-02-21	440.00	448.18	436.85	446.76	439.10	685

← NewerPage 7 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.