Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	450.18	453.83	445.16	451.15	427.29	609,800
2023-06-12	453.96	453.96	448.24	453.51	429.52	781,800
2023-06-09	456.45	459.71	454.19	454.26	430.23	640,800
2023-06-08	453.74	457.84	452.40	455.47	431.38	630,300
2023-06-07	447.89	454.50	444.25	453.35	429.37	814,100
2023-06-06	447.50	449.37	444.18	448.10	424.40	696,000
2023-06-05	446.99	446.99	442.05	445.55	421.98	843,900
2023-06-02	441.92	447.13	438.74	443.83	420.36	1,025,000
2023-06-01	436.77	439.23	433.53	438.51	415.32	792,500
2023-05-31	437.81	441.36	434.62	435.49	412.46	1,500,800
2023-05-30	434.89	441.12	432.33	438.16	414.99	875,900
2023-05-26	432.62	441.51	432.62	438.32	415.14	865,000
2023-05-25	438.33	439.95	429.10	433.51	408.81	910,600
2023-05-24	443.03	446.35	441.38	441.44	416.29	664,600
2023-05-23	441.17	445.87	440.26	443.03	417.79	578,300
2023-05-22	442.09	445.18	438.44	443.07	417.83	508,700
2023-05-19	445.36	446.30	440.79	443.31	418.05	463,800
2023-05-18	446.07	446.92	437.75	443.60	418.33	518,500
2023-05-17	439.00	448.40	437.58	447.34	421.85	758,300
2023-05-16	439.99	440.34	435.45	435.63	410.81	448,800
2023-05-15	438.75	440.08	436.00	439.37	414.34	491,000
2023-05-12	437.09	441.81	434.77	438.76	413.76	749,400
2023-05-11	438.90	440.31	433.18	435.85	411.02	698,900
2023-05-10	443.10	445.00	438.70	443.03	417.79	559,600
2023-05-09	443.00	445.09	440.87	442.31	417.11	462,200
2023-05-08	448.33	450.95	441.87	442.24	417.04	418,200
2023-05-05	443.46	448.45	441.93	446.81	421.35	474,700
2023-05-04	443.28	445.28	435.20	442.23	417.03	645,700
2023-05-03	447.53	452.28	443.57	443.71	418.43	520,200
2023-05-02	460.83	460.84	448.58	448.81	423.24	770,300
2023-05-01	461.95	466.03	459.59	462.72	436.36	630,200
2023-04-28	460.37	461.57	455.53	461.27	434.99	708,600
2023-04-27	452.48	459.68	443.00	457.68	431.60	1,371,000
2023-04-26	462.69	464.33	449.07	449.09	423.50	1,413,000
2023-04-25	470.11	470.11	464.42	465.47	438.95	691,400
2023-04-24	471.16	472.63	466.50	470.92	444.09	593,600
2023-04-21	475.72	475.72	468.83	471.99	445.10	1,519,500
2023-04-20	478.40	478.40	472.07	474.18	447.16	511,700
2023-04-19	480.46	482.79	476.20	477.07	449.89	482,600
2023-04-18	475.74	483.40	475.74	479.47	452.15	756,100
2023-04-17	472.99	477.68	471.38	474.79	447.74	598,400
2023-04-14	470.55	473.09	468.77	472.57	445.64	501,800
2023-04-13	472.00	476.07	469.67	474.16	447.14	540,000
2023-04-12	467.43	474.73	466.03	472.77	445.83	574,900
2023-04-11	476.12	476.12	467.53	468.27	441.59	657,000
2023-04-10	470.98	478.17	470.98	476.54	449.39	594,800
2023-04-06	474.68	476.26	468.29	470.39	443.59	575,800
2023-04-05	467.22	473.60	467.22	470.91	444.08	707,000
2023-04-04	468.73	471.94	465.00	468.10	441.43	495,200
2023-04-03	463.30	471.55	462.65	469.19	442.46	577,600
2023-03-31	462.98	463.32	459.45	461.72	435.41	640,600
2023-03-30	460.46	462.92	458.50	460.98	434.71	541,500
2023-03-29	459.38	462.58	457.50	461.57	435.27	584,200
2023-03-28	458.31	461.50	457.59	459.00	432.85	476,800
2023-03-27	459.09	459.80	455.18	458.25	432.14	626,800
2023-03-24	445.08	456.20	443.00	455.25	429.31	1,006,400
2023-03-23	444.01	446.06	440.71	444.44	419.12	1,123,900
2023-03-22	450.22	452.40	443.09	443.60	418.33	726,100
2023-03-21	453.79	454.66	447.07	449.98	424.34	680,100
2023-03-20	445.27	452.31	445.01	449.26	423.66	662,300

← NewerPage 15 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.