Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 465.13 | 465.13 | 455.06 | 455.50 | 438.73 | 848,400 |
| 2024-05-24 | 465.45 | 467.52 | 464.86 | 466.43 | 449.26 | 420,800 |
| 2024-05-23 | 472.08 | 475.05 | 466.24 | 467.21 | 448.02 | 947,100 |
| 2024-05-22 | 470.97 | 475.34 | 470.35 | 474.69 | 455.20 | 556,400 |
| 2024-05-21 | 470.72 | 473.96 | 468.57 | 471.90 | 452.52 | 579,600 |
| 2024-05-20 | 471.90 | 472.09 | 468.09 | 468.94 | 449.68 | 689,400 |
| 2024-05-17 | 471.87 | 471.87 | 468.21 | 470.22 | 450.91 | 966,700 |
| 2024-05-16 | 470.32 | 472.42 | 467.63 | 470.69 | 451.36 | 842,400 |
| 2024-05-15 | 471.85 | 473.23 | 466.33 | 469.65 | 450.36 | 682,300 |
| 2024-05-14 | 477.75 | 479.21 | 473.85 | 474.07 | 454.60 | 505,700 |
| 2024-05-13 | 475.20 | 480.73 | 475.20 | 476.65 | 457.08 | 507,000 |
| 2024-05-10 | 474.26 | 476.30 | 472.42 | 474.80 | 455.30 | 579,000 |
| 2024-05-09 | 471.54 | 474.52 | 471.54 | 473.43 | 453.99 | 868,900 |
| 2024-05-08 | 474.61 | 475.76 | 471.36 | 471.61 | 452.24 | 866,600 |
| 2024-05-07 | 470.69 | 474.85 | 468.96 | 473.75 | 454.30 | 734,300 |
| 2024-05-06 | 470.34 | 471.26 | 467.31 | 468.86 | 449.61 | 862,300 |
| 2024-05-03 | 475.65 | 477.52 | 465.23 | 469.09 | 449.83 | 1,443,400 |
| 2024-05-02 | 484.91 | 488.48 | 474.33 | 475.00 | 455.49 | 1,373,000 |
| 2024-05-01 | 485.12 | 490.27 | 483.41 | 486.37 | 466.40 | 1,157,300 |
| 2024-04-30 | 486.45 | 488.06 | 483.53 | 485.03 | 465.11 | 909,000 |
| 2024-04-29 | 481.50 | 486.28 | 480.75 | 486.22 | 466.25 | 714,400 |
| 2024-04-26 | 487.56 | 488.35 | 477.71 | 480.45 | 460.72 | 1,371,900 |
| 2024-04-25 | 468.77 | 490.60 | 465.00 | 488.06 | 468.02 | 1,365,400 |
| 2024-04-24 | 475.09 | 477.12 | 470.78 | 474.57 | 455.08 | 1,124,100 |
| 2024-04-23 | 473.58 | 476.77 | 470.41 | 474.68 | 455.19 | 1,365,400 |
| 2024-04-22 | 464.93 | 472.45 | 462.07 | 470.98 | 451.64 | 1,006,300 |
| 2024-04-19 | 455.59 | 463.50 | 453.07 | 462.58 | 443.58 | 1,213,900 |
| 2024-04-18 | 449.88 | 456.70 | 449.88 | 452.50 | 433.92 | 846,300 |
| 2024-04-17 | 452.92 | 453.85 | 448.44 | 452.05 | 433.49 | 818,200 |
| 2024-04-16 | 453.08 | 456.15 | 450.05 | 450.35 | 431.86 | 953,200 |
| 2024-04-15 | 461.96 | 464.61 | 446.22 | 451.29 | 432.76 | 2,007,800 |
| 2024-04-12 | 462.03 | 468.21 | 455.82 | 456.11 | 437.38 | 1,046,000 |
| 2024-04-11 | 456.59 | 459.93 | 454.78 | 457.83 | 439.03 | 692,800 |
| 2024-04-10 | 452.60 | 458.76 | 449.77 | 457.91 | 439.11 | 983,100 |
| 2024-04-09 | 452.83 | 455.10 | 450.43 | 454.66 | 435.99 | 855,400 |
| 2024-04-08 | 456.12 | 457.96 | 454.81 | 456.36 | 437.62 | 1,509,600 |
| 2024-04-05 | 457.51 | 459.02 | 452.50 | 454.50 | 435.84 | 1,533,800 |
| 2024-04-04 | 458.00 | 464.65 | 455.60 | 459.48 | 440.61 | 2,219,400 |
| 2024-04-03 | 465.33 | 467.60 | 456.81 | 457.01 | 438.24 | 1,271,600 |
| 2024-04-02 | 472.09 | 473.99 | 465.01 | 466.36 | 447.21 | 801,700 |
| 2024-04-01 | 478.39 | 478.82 | 470.92 | 471.35 | 451.99 | 794,700 |
| 2024-03-28 | 479.00 | 480.75 | 478.00 | 478.66 | 459.00 | 632,500 |
| 2024-03-27 | 472.83 | 477.89 | 471.96 | 477.36 | 457.76 | 823,100 |
| 2024-03-26 | 469.50 | 473.06 | 468.60 | 469.91 | 450.61 | 503,900 |
| 2024-03-25 | 471.32 | 472.00 | 467.91 | 469.32 | 450.05 | 446,900 |
| 2024-03-22 | 468.97 | 471.29 | 467.60 | 468.75 | 449.50 | 615,400 |
| 2024-03-21 | 471.94 | 473.56 | 467.30 | 467.49 | 448.29 | 798,000 |
| 2024-03-20 | 468.63 | 471.41 | 466.62 | 470.75 | 451.42 | 617,300 |
| 2024-03-19 | 465.00 | 467.50 | 462.63 | 467.48 | 448.28 | 726,800 |
| 2024-03-18 | 461.00 | 463.52 | 459.05 | 462.39 | 443.40 | 540,800 |
| 2024-03-15 | 457.88 | 464.39 | 457.88 | 461.75 | 442.79 | 1,000,000 |
| 2024-03-14 | 458.00 | 461.39 | 457.23 | 460.86 | 441.94 | 669,900 |
| 2024-03-13 | 458.56 | 462.20 | 458.03 | 458.23 | 439.41 | 698,500 |
| 2024-03-12 | 456.55 | 460.90 | 454.53 | 458.84 | 440.00 | 1,213,600 |
| 2024-03-11 | 459.48 | 462.24 | 458.35 | 459.25 | 440.39 | 552,500 |
| 2024-03-08 | 455.01 | 459.89 | 453.14 | 459.50 | 440.63 | 475,600 |
| 2024-03-07 | 459.21 | 459.59 | 454.26 | 456.40 | 437.66 | 796,300 |
| 2024-03-06 | 458.16 | 463.84 | 457.88 | 461.07 | 442.14 | 546,100 |
| 2024-03-05 | 463.23 | 464.58 | 457.96 | 458.26 | 439.44 | 1,450,500 |
| 2024-03-04 | 456.00 | 461.23 | 455.45 | 460.08 | 441.19 | 692,700 |
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.