Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	433.26	434.00	426.20	430.36	422.98	2,352
2025-02-19	441.02	451.15	437.00	437.00	429.51	1,229
2025-02-18	449.99	452.33	439.95	442.52	434.94	686
2025-02-14	453.00	454.99	434.28	441.67	434.10	1,114
2025-02-13	472.26	474.63	467.20	473.83	465.71	106
2025-02-12	475.23	477.61	469.06	472.25	464.16	66
2025-02-11	480.93	480.93	468.90	472.85	464.75	118
2025-02-10	467.76	479.00	467.76	475.70	467.55	294
2025-02-07	468.36	472.99	466.00	471.63	463.55	105
2025-02-06	479.00	479.00	463.62	463.62	455.67	407
2025-02-05	484.51	486.76	477.52	478.17	469.97	65
2025-02-04	486.00	488.09	481.54	483.23	474.95	183
2025-02-03	471.00	491.58	471.00	486.70	478.36	319
2025-01-31	481.82	488.22	479.02	485.45	477.13	525
2025-01-30	472.40	484.12	469.26	476.56	468.40	1,421
2025-01-29	486.50	492.98	480.93	482.02	473.76	38,842
2025-01-28	503.69	503.69	487.44	488.78	480.40	328
2025-01-27	490.81	507.75	490.81	501.55	492.95	809
2025-01-24	498.91	499.82	496.00	499.00	490.45	323
2025-01-23	506.09	506.09	492.81	499.04	490.49	869
2025-01-22	498.73	504.89	496.77	503.37	494.74	810
2025-01-21	494.99	506.74	490.00	505.79	497.12	923
2025-01-17	479.29	483.18	478.03	481.37	473.12	503
2025-01-16	472.54	475.30	470.60	474.84	466.70	290
2025-01-15	476.11	478.89	470.45	471.18	463.10	361
2025-01-14	473.26	475.98	472.55	474.30	466.17	210
2025-01-13	450.11	477.36	450.11	472.35	464.25	452
2025-01-10	461.55	464.62	456.02	460.68	452.78	321
2025-01-08	464.94	464.94	453.41	460.22	452.33	365
2025-01-07	455.14	457.39	453.37	454.34	446.55	311
2025-01-06	475.00	475.00	455.00	457.38	449.54	291
2025-01-03	469.37	469.66	466.45	467.75	459.73	309
2025-01-02	474.00	475.98	466.73	466.73	458.73	556
2024-12-31	466.52	471.21	466.52	467.18	459.17	42
2024-12-30	471.40	471.40	465.53	467.22	459.21	100
2024-12-27	467.78	475.00	464.91	471.93	463.84	290
2024-12-24	464.66	471.45	461.87	470.73	462.66	96
2024-12-23	467.27	471.08	464.65	465.90	457.91	83
2024-12-20	469.00	472.83	464.63	471.92	463.83	311
2024-12-19	465.00	470.83	462.81	469.77	461.72	477
2024-12-18	480.88	483.99	472.49	472.53	464.43	928
2024-12-17	484.42	485.97	476.84	479.93	471.70	438
2024-12-16	479.00	483.71	477.56	482.84	474.57	186
2024-12-13	481.87	484.23	477.33	481.31	473.06	667
2024-12-12	477.57	486.22	473.85	484.97	476.65	357
2024-12-11	483.00	483.00	474.29	474.93	466.79	396
2024-12-10	479.60	479.60	473.43	478.12	469.93	406
2024-12-09	470.74	482.13	470.54	480.27	472.04	658
2024-12-06	477.99	480.93	470.72	473.63	465.51	356
2024-12-05	485.80	487.23	478.13	481.78	473.53	354
2024-12-04	485.72	487.75	481.91	486.85	478.51	251
2024-12-03	485.68	485.83	482.68	484.85	476.54	293
2024-12-02	489.18	489.18	481.60	485.09	476.78	261
2024-11-29	492.82	492.82	486.68	489.65	479.23	928
2024-11-27	491.06	492.21	487.55	488.66	478.26	281
2024-11-26	487.69	490.79	483.00	490.48	480.05	261
2024-11-25	493.50	494.65	479.16	480.10	469.88	678
2024-11-22	498.32	499.96	493.10	496.76	486.19	500
2024-11-21	494.51	496.61	487.27	495.63	485.09	481
2024-11-20	491.28	492.38	487.57	489.97	479.55	553

← NewerPage 8 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.