Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	477.38	482.02	472.36	474.37	444.24	657,200
2022-09-23	491.88	491.88	474.08	478.82	448.41	877,700
2022-09-22	492.77	500.63	482.26	496.46	464.93	1,206,800
2022-09-21	505.49	515.49	492.61	492.87	461.57	1,246,600
2022-09-20	488.06	496.08	481.03	494.00	462.62	875,700
2022-09-19	483.19	492.57	481.05	488.07	457.07	842,900
2022-09-16	483.36	487.85	480.30	485.20	454.38	1,115,500
2022-09-15	482.73	487.76	478.54	485.08	454.27	758,000
2022-09-14	472.81	485.20	471.85	484.88	454.08	1,157,400
2022-09-13	479.57	487.40	465.25	468.93	439.15	836,500
2022-09-12	491.05	491.11	481.46	482.30	451.67	918,500
2022-09-09	489.47	495.38	486.27	491.41	460.20	704,600
2022-09-08	487.07	489.82	481.30	489.73	458.63	584,900
2022-09-07	477.80	488.22	475.97	487.78	456.80	512,300
2022-09-06	476.80	484.19	476.72	479.74	449.27	569,300
2022-09-02	483.99	485.37	474.74	476.95	446.66	512,100
2022-09-01	475.96	481.44	475.00	480.32	449.81	564,100
2022-08-31	481.13	482.59	476.97	477.99	447.63	725,100
2022-08-30	486.60	486.75	478.64	480.93	450.38	573,700
2022-08-29	480.05	489.17	477.10	485.81	454.95	499,500
2022-08-26	493.37	496.75	484.71	485.13	454.32	448,500
2022-08-25	488.99	494.60	486.78	494.48	461.45	375,300
2022-08-24	485.20	490.30	484.58	488.89	456.24	612,600
2022-08-23	482.84	485.62	479.67	482.88	450.63	451,500
2022-08-22	488.00	493.14	483.74	484.19	451.85	607,700
2022-08-19	492.13	493.24	487.84	490.75	457.97	606,600
2022-08-18	493.99	497.20	490.43	492.88	459.96	592,000
2022-08-17	482.72	496.30	482.63	492.51	459.61	852,000
2022-08-16	485.33	488.60	483.23	485.50	453.07	500,800
2022-08-15	477.97	489.42	475.09	486.87	454.35	586,100
2022-08-12	470.52	479.76	469.22	479.58	447.55	701,600
2022-08-11	474.00	474.26	467.82	470.31	438.90	690,400
2022-08-10	474.49	475.00	469.55	473.14	441.54	711,100
2022-08-09	473.99	482.18	473.01	473.73	442.09	667,500
2022-08-08	478.95	480.08	465.78	470.05	438.66	614,100
2022-08-05	475.68	478.38	469.39	477.59	445.69	522,300
2022-08-04	482.00	486.15	477.52	478.04	446.11	654,900
2022-08-03	480.00	484.11	471.02	481.75	449.57	845,000
2022-08-02	481.84	488.36	472.20	481.05	448.92	687,400
2022-08-01	481.37	488.17	472.22	475.63	443.86	933,400
2022-07-29	457.72	479.80	456.06	478.90	446.91	1,199,000
2022-07-28	438.39	455.88	433.87	454.46	424.11	1,016,600
2022-07-27	445.58	447.67	441.40	445.81	416.03	744,600
2022-07-26	453.15	455.11	444.31	444.65	414.95	702,500
2022-07-25	451.89	459.74	451.11	453.32	423.04	826,500
2022-07-22	457.37	463.26	450.01	451.85	421.67	864,700
2022-07-21	454.32	455.14	448.80	453.80	423.49	528,500
2022-07-20	458.00	460.77	452.14	456.07	425.61	593,900
2022-07-19	444.10	458.26	443.13	457.39	426.84	751,300
2022-07-18	463.00	464.39	448.20	449.26	419.25	706,200
2022-07-15	463.00	463.18	455.01	461.20	430.40	1,451,900
2022-07-14	458.89	461.75	454.74	458.99	428.33	571,400
2022-07-13	464.97	476.91	464.00	465.20	434.13	531,500
2022-07-12	476.68	478.41	467.48	468.88	437.56	534,800
2022-07-11	478.62	481.77	472.60	475.51	443.75	497,200
2022-07-08	480.64	483.21	478.61	480.43	448.34	380,900
2022-07-07	480.00	486.86	478.51	479.38	447.36	612,700
2022-07-06	464.89	484.96	463.49	481.87	449.69	899,600
2022-07-05	479.06	480.20	455.46	464.36	433.35	1,254,400
2022-07-01	478.57	487.90	473.63	486.37	453.89	607,000

← NewerPage 18 of 21 · 1,256 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.