Northrop Grumman Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	494.84	498.02	492.00	492.44	481.96	554
2024-11-18	494.85	498.46	488.12	488.12	477.73	502
2024-11-15	497.01	505.40	493.57	494.41	483.89	1,162
2024-11-14	520.05	521.76	492.78	499.01	488.39	562
2024-11-13	531.38	531.38	523.05	525.28	514.10	470
2024-11-12	536.98	536.98	530.20	530.51	519.22	416
2024-11-11	533.87	539.69	532.85	538.32	526.87	586
2024-11-08	520.65	531.03	520.65	529.53	518.27	435
2024-11-07	523.14	526.19	518.25	519.13	508.09	469
2024-11-06	514.42	530.00	514.42	523.43	512.29	1,043
2024-11-05	511.53	511.53	505.28	510.24	499.38	293
2024-11-04	505.43	511.15	502.16	507.50	496.70	501
2024-11-01	512.50	514.80	506.76	508.27	497.46	322
2024-10-31	506.00	511.57	502.85	511.43	500.55	450
2024-10-30	502.27	509.36	501.14	507.00	496.21	1,143
2024-10-29	510.85	513.74	505.61	506.35	495.58	284
2024-10-28	518.72	520.00	511.49	514.80	503.85	339
2024-10-25	520.00	528.53	519.92	520.33	509.26	256
2024-10-24	516.40	531.64	515.00	525.13	513.96	34,161
2024-10-23	521.20	523.47	517.00	517.65	506.64	357
2024-10-22	528.19	532.36	518.07	519.28	508.23	279
2024-10-21	533.50	536.90	526.35	527.95	516.72	880
2024-10-18	528.98	530.00	525.19	529.28	518.02	930
2024-10-17	524.23	528.08	520.18	525.65	514.47	580
2024-10-16	527.84	529.90	523.74	529.34	518.08	186
2024-10-15	536.00	536.00	527.47	527.73	516.50	158
2024-10-14	530.65	533.71	527.66	533.71	522.36	155
2024-10-11	528.32	531.96	526.47	529.28	518.02	263
2024-10-10	531.65	534.34	525.97	527.05	515.84	457
2024-10-09	526.57	534.49	526.57	532.35	521.02	158
2024-10-08	531.07	537.00	531.07	533.83	522.47	285
2024-10-07	538.04	538.97	532.52	535.51	524.12	386
2024-10-04	537.51	538.54	533.19	536.70	525.28	827
2024-10-03	539.98	543.20	534.89	536.00	524.60	218
2024-10-02	546.12	547.23	538.57	542.46	530.91	338
2024-10-01	527.82	554.61	525.54	544.72	533.13	1,054
2024-09-30	528.56	528.81	522.20	524.36	513.20	209
2024-09-27	521.82	527.18	521.82	525.10	513.93	278
2024-09-26	527.04	531.04	520.11	526.88	515.67	369
2024-09-25	533.99	535.00	525.66	527.73	516.50	645
2024-09-24	531.03	533.50	526.27	527.41	516.19	182
2024-09-23	523.30	532.08	523.25	532.06	520.74	778
2024-09-20	522.24	526.75	518.86	525.08	513.91	215
2024-09-19	524.62	524.83	517.06	521.50	510.41	306
2024-09-18	522.00	526.81	518.35	523.51	512.37	458
2024-09-17	513.63	521.97	513.60	520.26	509.19	48
2024-09-16	524.50	530.00	519.53	521.19	510.10	68
2024-09-13	517.34	521.65	516.63	520.30	509.23	553
2024-09-12	513.21	518.27	512.77	517.37	506.36	115
2024-09-11	518.45	519.47	508.44	509.83	498.98	516
2024-09-10	525.79	528.39	518.92	519.79	508.73	387
2024-09-09	516.47	525.10	516.00	523.69	512.55	290
2024-09-06	520.05	523.16	517.36	517.40	506.39	440
2024-09-05	525.95	525.95	516.24	520.44	509.37	671
2024-09-04	525.99	529.21	520.25	520.77	509.70	416
2024-09-03	521.43	526.66	520.91	523.90	512.75	585
2024-08-30	516.13	522.33	516.13	522.07	508.95	275
2024-08-29	516.58	521.65	511.81	520.84	507.75	381
2024-08-28	513.11	517.80	510.88	510.95	498.11	623
2024-08-27	513.00	514.96	507.12	512.41	499.54	452

← NewerPage 9 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.