Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	478.49	480.56	474.96	480.33	458.72	1,079,100
2023-12-01	476.39	480.58	475.11	479.84	458.25	696,100
2023-11-30	469.22	476.27	468.39	475.16	453.78	701,300
2023-11-29	470.28	471.41	464.44	467.41	446.38	554,500
2023-11-28	470.53	473.57	468.81	470.08	448.93	550,500
2023-11-27	470.81	470.81	465.56	468.39	447.32	482,200
2023-11-24	471.50	473.61	470.34	471.52	450.31	191,200
2023-11-22	468.71	472.94	467.76	471.45	448.45	589,900
2023-11-21	465.82	472.02	462.51	471.07	448.09	449,000
2023-11-20	464.52	467.92	462.87	465.82	443.10	594,200
2023-11-17	464.34	466.27	463.21	464.17	441.53	519,800
2023-11-16	466.15	467.08	462.85	463.88	441.25	429,900
2023-11-15	466.00	467.84	462.75	464.99	442.31	649,600
2023-11-14	463.00	468.68	460.57	466.83	444.06	1,064,800
2023-11-13	464.03	466.21	462.03	464.38	441.73	1,020,300
2023-11-10	461.55	464.24	458.34	463.27	440.67	758,500
2023-11-09	461.25	462.45	457.16	461.09	438.60	971,300
2023-11-08	467.67	469.58	459.52	460.48	438.02	952,700
2023-11-07	473.30	473.30	464.77	467.70	444.89	1,009,700
2023-11-06	472.62	474.37	469.70	471.00	448.03	636,800
2023-11-03	475.80	477.00	470.13	470.58	447.63	785,700
2023-11-02	465.32	476.10	463.69	475.77	452.56	1,353,400
2023-11-01	474.75	474.75	467.14	468.26	445.42	841,000
2023-10-31	470.33	471.90	463.84	471.43	448.44	1,089,700
2023-10-30	473.67	475.00	467.40	468.68	445.82	1,032,600
2023-10-27	474.99	478.52	468.90	473.07	450.00	805,700
2023-10-26	486.50	492.00	474.01	477.78	454.48	1,545,600
2023-10-25	482.41	486.30	480.04	483.26	459.69	1,062,100
2023-10-24	484.21	487.14	477.98	478.44	455.10	771,700
2023-10-23	486.27	487.90	480.44	480.60	457.16	802,000
2023-10-20	492.13	494.77	485.60	485.70	462.01	920,400
2023-10-19	488.58	493.43	487.63	489.94	466.04	672,000
2023-10-18	493.00	495.99	488.29	490.76	466.82	740,200
2023-10-17	487.81	496.89	483.89	489.00	465.15	1,175,500
2023-10-16	492.18	495.00	482.58	489.07	465.22	959,900
2023-10-13	482.39	490.99	480.35	490.15	466.24	1,464,500
2023-10-12	474.00	479.42	471.07	477.31	454.03	1,084,200
2023-10-11	467.25	474.64	466.31	473.37	450.28	865,800
2023-10-10	473.86	474.98	462.63	465.12	442.43	1,383,600
2023-10-09	450.00	474.48	448.73	471.61	448.61	2,864,300
2023-10-06	419.00	425.32	414.56	423.24	402.60	947,700
2023-10-05	422.16	424.26	419.86	420.07	399.58	792,100
2023-10-04	430.79	431.75	420.12	422.29	401.69	900,200
2023-10-03	442.21	443.57	433.66	434.31	413.13	844,500
2023-10-02	440.41	445.75	440.41	442.22	420.65	889,300
2023-09-29	439.90	442.53	438.15	440.19	418.72	790,100
2023-09-28	441.39	443.23	438.62	439.50	418.06	997,400
2023-09-27	427.31	438.04	427.04	437.24	415.91	987,000
2023-09-26	423.98	426.90	421.62	426.58	405.77	617,500
2023-09-25	423.32	428.97	420.12	425.57	404.81	676,600
2023-09-22	434.52	436.03	424.40	424.90	404.18	850,400
2023-09-21	439.70	441.07	436.76	437.11	415.79	767,900
2023-09-20	437.43	443.86	435.64	440.18	418.71	432,700
2023-09-19	440.26	441.66	435.55	435.97	414.71	597,100
2023-09-18	435.87	442.60	435.03	440.52	419.03	692,600
2023-09-15	432.46	435.74	431.47	433.49	412.35	1,034,200
2023-09-14	424.99	432.44	424.18	432.32	411.23	543,900
2023-09-13	426.00	431.93	424.51	426.31	405.52	472,700
2023-09-12	423.52	426.21	421.78	424.08	403.40	581,600
2023-09-11	423.31	425.11	416.71	425.00	404.27	843,300

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.