Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	529.58	538.00	526.46	532.52	500.35	783,700
2022-12-16	527.17	532.38	521.61	529.87	497.86	1,429,000
2022-12-15	532.73	533.37	522.61	528.49	496.57	483,200
2022-12-14	528.75	537.67	524.95	531.78	499.66	575,900
2022-12-13	537.01	537.06	523.34	525.59	493.84	853,700
2022-12-12	530.50	535.89	525.92	535.18	502.85	540,500
2022-12-09	539.00	545.73	528.83	528.94	496.99	589,600
2022-12-08	545.00	546.75	539.26	540.55	507.90	378,700
2022-12-07	532.18	540.94	529.90	540.21	507.58	583,000
2022-12-06	543.80	543.80	528.36	531.81	499.69	576,600
2022-12-05	539.52	543.19	533.85	541.43	508.73	671,100
2022-12-02	528.58	549.87	527.39	545.60	512.64	843,500
2022-12-01	534.62	535.42	521.60	530.30	498.27	568,100
2022-11-30	527.95	534.89	524.46	533.29	501.08	786,500
2022-11-29	524.87	529.70	523.20	528.35	496.44	385,500
2022-11-28	524.72	530.53	522.44	524.88	493.18	490,600
2022-11-25	526.87	529.79	522.08	527.83	495.95	254,400
2022-11-23	524.44	525.77	518.37	522.34	489.16	553,600
2022-11-22	529.91	533.77	523.43	524.65	491.33	635,300
2022-11-21	521.71	532.44	520.49	527.87	494.34	861,500
2022-11-18	518.84	524.79	515.83	520.42	487.37	863,500
2022-11-17	504.94	519.79	504.82	518.85	485.90	950,800
2022-11-16	499.00	507.68	496.04	505.13	473.05	1,066,900
2022-11-15	485.00	510.00	479.92	500.72	468.92	1,902,800
2022-11-14	496.00	500.07	478.46	481.74	451.14	2,194,500
2022-11-11	517.97	518.83	490.20	492.70	461.41	2,267,400
2022-11-10	540.78	540.78	523.72	531.59	497.83	1,220,000
2022-11-09	540.66	543.19	532.81	533.14	499.28	601,600
2022-11-08	533.34	542.14	532.33	540.93	506.57	652,600
2022-11-07	523.05	537.58	520.56	534.77	500.80	804,500
2022-11-04	526.00	527.16	510.01	522.77	489.57	1,242,000
2022-11-03	528.04	531.35	525.47	525.51	492.13	1,200,000
2022-11-02	534.05	539.68	529.83	530.30	496.62	1,111,900
2022-11-01	549.62	550.11	534.26	535.88	501.84	1,303,100
2022-10-31	544.80	553.66	543.97	549.01	514.14	1,089,000
2022-10-28	540.08	556.27	531.00	548.11	513.30	1,316,600
2022-10-27	512.58	537.81	508.00	535.51	501.50	1,689,500
2022-10-26	529.56	535.21	524.88	530.99	497.26	940,900
2022-10-25	520.37	528.00	517.45	526.75	493.29	763,800
2022-10-24	527.62	534.64	524.28	525.96	492.55	866,600
2022-10-21	512.56	525.35	509.50	522.66	489.46	1,054,300
2022-10-20	511.76	516.49	509.16	512.44	479.89	877,900
2022-10-19	504.84	516.79	501.52	510.91	478.46	1,342,700
2022-10-18	480.00	509.89	478.98	506.80	474.61	1,853,200
2022-10-17	467.21	478.70	466.26	475.09	444.92	1,122,600
2022-10-14	495.70	496.98	463.11	464.19	434.71	1,642,700
2022-10-13	488.09	503.05	486.38	501.44	469.59	922,000
2022-10-12	508.14	508.14	492.20	492.38	461.11	972,500
2022-10-11	504.13	514.56	503.26	507.31	475.09	836,500
2022-10-10	498.82	509.00	498.00	503.83	471.83	1,375,700
2022-10-07	485.16	496.52	483.02	496.09	464.58	1,097,600
2022-10-06	483.72	486.30	480.99	485.23	454.41	604,900
2022-10-05	487.00	489.50	480.68	484.45	453.68	620,800
2022-10-04	488.42	497.12	487.01	490.28	459.14	985,700
2022-10-03	476.44	489.93	474.00	485.71	454.86	910,600
2022-09-30	466.50	474.00	466.50	470.32	440.45	1,134,500
2022-09-29	480.66	482.10	464.51	470.48	440.60	910,900
2022-09-28	475.53	485.85	464.28	483.69	452.97	948,300
2022-09-27	477.34	479.19	471.24	474.14	444.03	1,023,800
2022-09-26	477.38	482.02	472.36	474.37	444.24	657,200

← NewerPage 17 of 21 · 1,255 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.