Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	449.81	450.16	441.31	443.60	418.33	1,599,300
2023-03-16	449.11	455.97	448.00	450.15	424.50	1,074,800
2023-03-15	448.97	456.38	439.87	448.90	423.32	1,513,200
2023-03-14	457.90	459.98	449.23	453.66	427.81	1,782,800
2023-03-13	454.69	462.87	453.72	457.74	431.66	1,237,200
2023-03-10	458.53	463.19	457.19	459.78	433.58	772,200
2023-03-09	469.63	469.63	458.20	459.04	432.89	834,900
2023-03-08	472.00	475.63	460.92	465.25	438.74	1,089,000
2023-03-07	470.86	475.97	470.68	472.20	445.30	923,200
2023-03-06	466.62	474.40	465.96	470.22	443.43	761,200
2023-03-03	470.18	470.70	464.52	467.38	440.75	726,800
2023-03-02	460.33	468.88	460.33	468.27	441.59	549,000
2023-03-01	461.97	465.67	459.25	462.55	436.20	588,800
2023-02-28	470.49	471.74	463.31	464.11	437.67	764,400
2023-02-27	470.63	474.10	467.37	470.07	443.29	681,400
2023-02-24	472.65	478.00	468.55	470.91	444.08	629,300
2023-02-23	477.55	482.34	472.71	476.26	447.49	995,300
2023-02-22	473.96	481.50	473.95	478.73	449.81	1,289,100
2023-02-21	474.78	479.15	468.57	473.95	445.32	1,272,800
2023-02-17	465.44	470.67	462.78	470.63	442.20	830,100
2023-02-16	458.21	468.53	456.37	465.35	437.24	968,200
2023-02-15	465.92	468.09	458.93	460.94	433.10	828,100
2023-02-14	467.88	470.92	465.87	467.51	439.27	1,252,900
2023-02-13	467.81	470.99	458.99	464.28	436.24	922,200
2023-02-10	457.12	464.33	456.43	463.86	435.84	967,900
2023-02-09	455.81	461.92	452.40	453.85	426.44	951,700
2023-02-08	451.00	456.89	450.35	456.06	428.51	961,400
2023-02-07	448.00	454.13	443.49	452.15	424.84	1,098,500
2023-02-06	443.07	453.74	442.97	448.96	421.84	1,321,300
2023-02-03	451.00	454.46	440.02	440.64	414.02	1,388,300
2023-02-02	439.44	444.68	436.00	440.86	414.23	1,236,700
2023-02-01	445.45	449.02	442.12	442.59	415.86	901,300
2023-01-31	441.42	448.07	435.63	448.04	420.98	1,320,500
2023-01-30	445.01	448.65	436.49	439.28	412.75	1,531,200
2023-01-27	433.18	443.99	430.94	437.65	411.21	2,143,600
2023-01-26	458.00	473.20	438.99	443.47	416.68	3,119,200
2023-01-25	457.79	466.00	457.67	463.29	435.31	1,141,700
2023-01-24	452.21	462.99	448.00	459.31	431.57	1,119,100
2023-01-23	451.97	454.48	448.33	450.87	423.64	1,054,900
2023-01-20	445.99	452.30	440.09	450.76	423.53	2,130,900
2023-01-19	448.15	453.01	442.21	442.31	415.59	1,376,600
2023-01-18	453.73	454.08	445.51	446.06	419.12	1,927,400
2023-01-17	463.34	465.23	453.73	455.57	428.05	1,934,700
2023-01-13	474.40	474.40	454.79	461.43	433.56	2,608,900
2023-01-12	491.71	494.00	485.89	487.98	458.50	1,097,800
2023-01-11	496.20	499.36	489.49	492.93	463.16	944,000
2023-01-10	496.97	502.31	490.95	495.79	465.84	902,200
2023-01-09	518.03	518.03	488.12	495.41	465.49	1,853,000
2023-01-06	529.81	540.85	505.05	521.42	489.93	1,084,600
2023-01-05	526.53	533.71	522.94	528.52	496.60	766,600
2023-01-04	535.87	540.35	522.37	526.45	494.65	939,800
2023-01-03	544.92	547.80	537.90	540.33	507.69	615,200
2022-12-30	542.93	546.87	539.51	545.61	512.65	564,700
2022-12-29	540.22	544.22	538.21	542.00	509.26	487,100
2022-12-28	543.45	545.37	540.24	540.41	507.77	718,100
2022-12-27	538.00	544.04	537.00	541.19	508.50	454,500
2022-12-23	531.71	536.25	529.88	534.77	502.47	475,700
2022-12-22	539.00	542.10	526.38	531.37	499.27	434,600
2022-12-21	531.00	540.56	529.78	538.79	506.25	518,600
2022-12-20	533.63	540.81	528.17	529.57	497.58	642,000

← NewerPage 16 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.