Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 461.00 | 461.00 | 453.82 | 454.90 | 436.22 | 1,272,600 |
| 2024-02-29 | 458.38 | 461.50 | 455.41 | 461.02 | 442.09 | 927,200 |
| 2024-02-28 | 459.61 | 462.08 | 457.21 | 458.95 | 440.10 | 535,600 |
| 2024-02-27 | 457.58 | 459.27 | 454.00 | 458.36 | 439.54 | 421,100 |
| 2024-02-26 | 462.27 | 465.75 | 458.88 | 459.34 | 440.48 | 618,600 |
| 2024-02-23 | 455.82 | 461.56 | 455.54 | 461.10 | 442.17 | 574,600 |
| 2024-02-22 | 458.68 | 459.44 | 451.51 | 457.05 | 436.49 | 1,801,300 |
| 2024-02-21 | 454.68 | 461.09 | 453.76 | 460.00 | 439.31 | 1,284,300 |
| 2024-02-20 | 453.22 | 460.54 | 452.85 | 453.91 | 433.49 | 1,367,700 |
| 2024-02-16 | 450.37 | 452.87 | 448.01 | 450.96 | 430.67 | 1,016,300 |
| 2024-02-15 | 447.25 | 451.66 | 446.45 | 450.00 | 429.76 | 974,700 |
| 2024-02-14 | 447.50 | 450.00 | 443.00 | 446.37 | 426.29 | 1,002,200 |
| 2024-02-13 | 453.76 | 455.58 | 443.15 | 446.17 | 426.10 | 1,020,200 |
| 2024-02-12 | 455.00 | 455.64 | 451.31 | 451.47 | 431.16 | 723,400 |
| 2024-02-09 | 452.11 | 455.56 | 450.52 | 454.92 | 434.45 | 906,700 |
| 2024-02-08 | 452.86 | 454.15 | 449.81 | 451.22 | 430.92 | 527,800 |
| 2024-02-07 | 448.17 | 453.93 | 448.17 | 453.90 | 433.48 | 748,100 |
| 2024-02-06 | 442.00 | 449.92 | 440.94 | 448.17 | 428.01 | 587,900 |
| 2024-02-05 | 443.93 | 445.82 | 440.24 | 442.28 | 422.38 | 1,656,000 |
| 2024-02-02 | 445.78 | 447.74 | 441.50 | 446.58 | 426.49 | 1,616,400 |
| 2024-02-01 | 446.77 | 447.77 | 442.70 | 446.22 | 426.15 | 2,179,400 |
| 2024-01-31 | 445.38 | 449.70 | 444.54 | 446.76 | 426.66 | 3,213,800 |
| 2024-01-30 | 443.00 | 445.06 | 437.33 | 443.50 | 423.55 | 2,324,800 |
| 2024-01-29 | 440.00 | 442.56 | 435.15 | 438.31 | 418.59 | 857,100 |
| 2024-01-26 | 435.74 | 439.27 | 431.52 | 437.96 | 418.26 | 1,147,600 |
| 2024-01-25 | 446.60 | 449.00 | 426.00 | 434.55 | 415.00 | 2,293,200 |
| 2024-01-24 | 466.62 | 472.99 | 462.81 | 463.92 | 443.05 | 1,194,800 |
| 2024-01-23 | 466.54 | 470.89 | 464.82 | 467.92 | 446.87 | 1,083,800 |
| 2024-01-22 | 469.42 | 470.77 | 466.29 | 466.62 | 445.63 | 871,200 |
| 2024-01-19 | 475.37 | 475.37 | 469.36 | 470.48 | 449.31 | 1,369,200 |
| 2024-01-18 | 475.14 | 476.22 | 468.52 | 474.63 | 453.28 | 875,800 |
| 2024-01-17 | 477.34 | 482.90 | 473.58 | 473.88 | 452.56 | 612,100 |
| 2024-01-16 | 481.50 | 482.17 | 476.03 | 477.90 | 456.40 | 734,600 |
| 2024-01-12 | 468.77 | 481.46 | 468.77 | 481.08 | 459.44 | 701,200 |
| 2024-01-11 | 472.61 | 473.05 | 465.33 | 467.34 | 446.32 | 544,600 |
| 2024-01-10 | 472.00 | 477.08 | 471.11 | 471.95 | 450.72 | 499,300 |
| 2024-01-09 | 475.30 | 477.82 | 470.00 | 472.23 | 450.99 | 617,500 |
| 2024-01-08 | 466.03 | 475.40 | 465.21 | 475.26 | 453.88 | 658,900 |
| 2024-01-05 | 472.72 | 472.72 | 467.20 | 469.89 | 448.75 | 511,500 |
| 2024-01-04 | 481.31 | 483.78 | 471.65 | 471.73 | 450.51 | 791,600 |
| 2024-01-03 | 474.44 | 483.83 | 470.84 | 474.88 | 453.52 | 773,500 |
| 2024-01-02 | 469.19 | 476.36 | 467.27 | 470.09 | 448.94 | 742,500 |
| 2023-12-29 | 466.21 | 468.93 | 465.02 | 468.14 | 447.08 | 403,400 |
| 2023-12-28 | 463.40 | 467.41 | 463.20 | 465.68 | 444.73 | 387,700 |
| 2023-12-27 | 462.90 | 465.85 | 462.60 | 464.22 | 443.34 | 378,400 |
| 2023-12-26 | 462.56 | 465.76 | 462.40 | 464.50 | 443.60 | 420,000 |
| 2023-12-22 | 461.45 | 465.43 | 461.45 | 463.13 | 442.30 | 362,300 |
| 2023-12-21 | 458.60 | 461.89 | 458.29 | 459.22 | 438.56 | 484,000 |
| 2023-12-20 | 462.71 | 463.85 | 457.14 | 457.16 | 436.59 | 598,400 |
| 2023-12-19 | 465.04 | 467.33 | 462.59 | 464.16 | 443.28 | 600,000 |
| 2023-12-18 | 462.27 | 466.76 | 460.51 | 465.42 | 444.48 | 757,900 |
| 2023-12-15 | 460.60 | 462.48 | 455.00 | 461.05 | 440.31 | 1,746,600 |
| 2023-12-14 | 479.59 | 480.00 | 461.69 | 463.66 | 442.80 | 1,205,400 |
| 2023-12-13 | 480.43 | 486.40 | 478.98 | 485.01 | 463.19 | 778,300 |
| 2023-12-12 | 479.55 | 481.69 | 477.47 | 479.25 | 457.69 | 379,400 |
| 2023-12-11 | 476.97 | 480.93 | 476.91 | 478.76 | 457.22 | 429,300 |
| 2023-12-08 | 478.72 | 479.84 | 475.36 | 476.25 | 454.82 | 411,300 |
| 2023-12-07 | 482.22 | 483.66 | 476.34 | 477.48 | 456.00 | 530,500 |
| 2023-12-06 | 475.21 | 481.14 | 475.21 | 480.29 | 458.68 | 446,300 |
| 2023-12-05 | 480.43 | 480.43 | 475.28 | 476.61 | 455.17 | 637,000 |
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.