Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 506.21 | 511.87 | 506.21 | 509.63 | 490.87 | 500,800 |
| 2024-08-21 | 508.91 | 509.42 | 504.87 | 506.86 | 488.20 | 527,300 |
| 2024-08-20 | 504.50 | 508.06 | 500.52 | 508.04 | 489.34 | 452,900 |
| 2024-08-19 | 506.75 | 508.47 | 503.52 | 504.87 | 486.28 | 344,300 |
| 2024-08-16 | 504.42 | 507.73 | 502.12 | 506.66 | 488.01 | 580,300 |
| 2024-08-15 | 504.63 | 505.24 | 501.32 | 503.70 | 485.16 | 611,800 |
| 2024-08-14 | 501.47 | 507.53 | 500.83 | 505.00 | 486.41 | 720,100 |
| 2024-08-13 | 501.49 | 502.51 | 496.45 | 502.38 | 483.88 | 781,000 |
| 2024-08-12 | 495.49 | 502.69 | 492.00 | 501.66 | 483.19 | 922,800 |
| 2024-08-09 | 492.47 | 495.86 | 487.00 | 494.34 | 476.14 | 519,100 |
| 2024-08-08 | 487.67 | 495.32 | 484.86 | 491.32 | 473.23 | 544,400 |
| 2024-08-07 | 483.36 | 495.05 | 480.68 | 489.75 | 471.72 | 739,800 |
| 2024-08-06 | 493.23 | 495.50 | 485.96 | 486.53 | 468.62 | 741,500 |
| 2024-08-05 | 497.48 | 506.83 | 486.29 | 492.63 | 474.49 | 967,500 |
| 2024-08-02 | 495.98 | 505.00 | 485.70 | 494.55 | 476.34 | 1,045,600 |
| 2024-08-01 | 485.80 | 494.65 | 483.41 | 493.36 | 475.20 | 997,800 |
| 2024-07-31 | 486.54 | 489.38 | 482.85 | 484.32 | 466.49 | 1,454,400 |
| 2024-07-30 | 476.58 | 489.06 | 475.02 | 486.73 | 468.81 | 745,000 |
| 2024-07-29 | 481.05 | 482.54 | 475.24 | 477.29 | 459.72 | 877,300 |
| 2024-07-26 | 477.56 | 484.45 | 472.11 | 480.30 | 462.62 | 1,164,600 |
| 2024-07-25 | 460.93 | 472.83 | 458.93 | 470.57 | 453.25 | 2,050,800 |
| 2024-07-24 | 444.44 | 445.95 | 437.02 | 442.12 | 425.84 | 1,301,000 |
| 2024-07-23 | 439.44 | 443.64 | 437.00 | 442.30 | 426.02 | 681,200 |
| 2024-07-22 | 437.60 | 438.87 | 435.11 | 438.10 | 421.97 | 790,700 |
| 2024-07-19 | 442.55 | 442.55 | 434.80 | 437.94 | 421.82 | 720,000 |
| 2024-07-18 | 437.44 | 445.86 | 437.44 | 439.61 | 423.42 | 891,200 |
| 2024-07-17 | 434.71 | 441.83 | 433.94 | 440.17 | 423.96 | 1,140,100 |
| 2024-07-16 | 431.21 | 436.05 | 431.20 | 435.16 | 419.14 | 641,300 |
| 2024-07-15 | 434.01 | 436.45 | 431.07 | 431.92 | 416.02 | 624,400 |
| 2024-07-12 | 435.00 | 437.69 | 431.63 | 432.24 | 416.33 | 692,100 |
| 2024-07-11 | 425.06 | 433.20 | 424.66 | 432.02 | 416.11 | 761,200 |
| 2024-07-10 | 422.69 | 426.59 | 422.69 | 426.24 | 410.55 | 717,700 |
| 2024-07-09 | 430.00 | 430.39 | 423.68 | 423.73 | 408.13 | 910,300 |
| 2024-07-08 | 435.15 | 436.13 | 429.41 | 430.25 | 414.41 | 727,900 |
| 2024-07-05 | 437.09 | 437.09 | 432.49 | 434.73 | 418.72 | 436,700 |
| 2024-07-03 | 436.98 | 438.51 | 434.85 | 437.09 | 421.00 | 304,000 |
| 2024-07-02 | 434.72 | 437.48 | 433.66 | 437.37 | 421.27 | 504,000 |
| 2024-07-01 | 437.60 | 440.50 | 433.23 | 435.00 | 418.98 | 719,100 |
| 2024-06-28 | 436.31 | 438.10 | 433.95 | 435.95 | 419.90 | 1,103,100 |
| 2024-06-27 | 432.54 | 437.60 | 431.99 | 434.91 | 418.90 | 981,600 |
| 2024-06-26 | 430.33 | 433.23 | 427.11 | 431.49 | 415.60 | 779,500 |
| 2024-06-25 | 430.91 | 431.56 | 428.43 | 428.48 | 412.70 | 724,000 |
| 2024-06-24 | 433.90 | 437.70 | 428.84 | 430.67 | 414.81 | 1,077,500 |
| 2024-06-21 | 431.74 | 433.53 | 427.02 | 432.09 | 416.18 | 1,888,800 |
| 2024-06-20 | 425.56 | 436.80 | 425.56 | 434.48 | 418.48 | 863,800 |
| 2024-06-18 | 430.29 | 432.89 | 424.95 | 425.83 | 410.15 | 963,100 |
| 2024-06-17 | 423.04 | 431.04 | 422.19 | 429.78 | 413.96 | 1,033,400 |
| 2024-06-14 | 422.09 | 424.11 | 418.60 | 424.09 | 408.48 | 1,085,600 |
| 2024-06-13 | 426.58 | 426.81 | 420.25 | 423.42 | 407.83 | 1,393,800 |
| 2024-06-12 | 430.23 | 432.31 | 424.40 | 427.15 | 411.42 | 1,326,200 |
| 2024-06-11 | 434.25 | 436.00 | 428.97 | 429.82 | 414.00 | 1,385,000 |
| 2024-06-10 | 440.00 | 441.87 | 435.07 | 435.77 | 419.73 | 1,013,900 |
| 2024-06-07 | 443.85 | 445.85 | 439.82 | 440.04 | 423.84 | 716,600 |
| 2024-06-06 | 442.40 | 446.37 | 441.50 | 444.78 | 428.40 | 673,500 |
| 2024-06-05 | 447.66 | 448.18 | 441.30 | 442.37 | 426.08 | 993,800 |
| 2024-06-04 | 449.29 | 450.25 | 447.35 | 448.39 | 431.88 | 530,700 |
| 2024-06-03 | 449.20 | 453.40 | 448.84 | 449.33 | 432.79 | 1,085,600 |
| 2024-05-31 | 446.30 | 451.93 | 445.32 | 450.77 | 434.17 | 2,867,200 |
| 2024-05-30 | 448.48 | 450.16 | 444.83 | 446.52 | 430.08 | 1,257,000 |
| 2024-05-29 | 453.60 | 453.76 | 446.19 | 446.39 | 429.96 | 1,340,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-03-31 | 10000:9035 |
| 2004-06-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 2.4700 USD |
| 2026-06-01 | 2.4700 USD |
| 2026-02-23 | 2.3100 USD |
| 2025-12-01 | 2.3100 USD |
| 2025-09-02 | 2.3100 USD |
| 2025-06-02 | 2.3100 USD |
| 2025-03-03 | 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.