Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	430.83	430.83	420.95	422.72	402.10	767,900
2023-09-07	425.64	431.44	425.64	430.99	409.97	718,500
2023-09-06	431.59	432.03	423.44	423.64	402.98	602,500
2023-09-05	435.01	435.90	431.00	431.08	410.05	470,400
2023-09-01	435.23	437.11	434.87	435.62	414.37	423,900
2023-08-31	436.00	437.44	433.06	433.09	411.97	503,600
2023-08-30	431.22	436.00	431.00	434.80	413.59	478,700
2023-08-29	429.91	431.19	426.00	430.06	409.08	541,100
2023-08-28	429.34	431.33	428.52	431.15	410.12	505,300
2023-08-25	432.46	433.25	428.50	429.56	408.61	436,500
2023-08-24	434.21	437.69	432.12	432.18	409.32	518,300
2023-08-23	438.95	440.01	433.37	434.52	411.54	558,700
2023-08-22	434.50	438.22	434.01	437.73	414.58	597,900
2023-08-21	429.17	434.72	429.07	433.69	410.75	542,400
2023-08-18	428.13	437.54	428.12	430.17	407.42	716,300
2023-08-17	428.17	432.25	428.10	429.17	406.47	576,200
2023-08-16	422.48	428.55	422.48	427.29	404.69	518,200
2023-08-15	427.79	428.42	421.73	423.17	400.79	583,700
2023-08-14	431.23	432.89	429.01	429.45	406.74	516,700
2023-08-11	430.27	432.66	429.67	431.05	408.25	733,800
2023-08-10	434.35	434.74	429.64	430.27	407.51	800,500
2023-08-09	433.00	437.57	432.46	435.55	412.51	1,547,800
2023-08-08	436.00	438.42	432.31	432.90	410.00	664,800
2023-08-07	437.87	439.36	433.11	436.66	413.56	1,289,300
2023-08-04	444.02	444.77	437.67	438.54	415.35	583,900
2023-08-03	447.19	447.99	441.61	442.61	419.20	758,500
2023-08-02	447.89	448.44	444.37	447.47	423.80	830,300
2023-08-01	445.89	449.66	445.00	448.15	424.45	576,700
2023-07-31	450.50	450.50	442.50	445.00	421.46	1,031,000
2023-07-28	445.86	452.40	445.50	449.68	425.90	1,127,000
2023-07-27	442.72	446.99	431.61	445.31	421.76	1,719,600
2023-07-26	457.17	459.82	454.02	457.16	432.98	896,200
2023-07-25	445.46	457.29	444.05	457.19	433.01	846,300
2023-07-24	453.91	455.33	451.40	452.21	428.29	551,400
2023-07-21	454.11	457.06	451.90	453.42	429.44	593,300
2023-07-20	447.53	455.16	443.19	454.36	430.33	978,200
2023-07-19	442.42	445.83	438.65	442.28	418.89	933,600
2023-07-18	456.69	460.64	440.50	442.68	419.27	1,263,100
2023-07-17	451.87	457.00	449.35	454.24	430.21	861,500
2023-07-14	455.95	456.24	449.75	450.64	426.81	604,300
2023-07-13	452.29	457.96	450.76	457.03	432.86	552,600
2023-07-12	461.44	461.50	453.18	453.35	429.37	691,000
2023-07-11	453.91	462.00	453.17	460.75	436.38	688,100
2023-07-10	452.59	455.55	451.36	452.59	428.65	494,600
2023-07-07	454.99	455.84	450.77	452.45	428.52	577,500
2023-07-06	458.45	460.68	454.04	455.98	431.86	673,800
2023-07-05	457.83	459.63	453.12	459.05	434.77	369,300
2023-07-03	453.11	458.84	452.22	458.16	433.93	239,600
2023-06-30	453.15	459.51	449.91	455.80	431.69	767,000
2023-06-29	442.76	451.44	442.40	451.22	427.35	531,200
2023-06-28	448.79	450.57	440.67	442.66	419.25	618,800
2023-06-27	448.24	451.44	445.34	448.44	424.72	535,200
2023-06-26	449.59	449.93	442.80	448.02	424.32	744,200
2023-06-23	458.14	460.11	452.63	454.05	430.03	555,000
2023-06-22	460.95	460.99	455.81	458.06	433.83	454,400
2023-06-21	454.23	462.63	454.17	462.47	438.01	495,300
2023-06-20	458.95	460.69	454.09	454.34	430.31	510,200
2023-06-16	453.10	458.91	452.60	458.35	434.11	1,179,000
2023-06-15	449.69	454.78	446.76	452.87	428.92	544,600
2023-06-14	450.89	453.44	446.16	447.90	424.21	510,200

← NewerPage 14 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.