Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	458.11	480.05	458.11	478.57	446.61	1,355,000
2022-06-29	468.00	468.00	459.32	461.81	430.97	586,900
2022-06-28	468.13	473.82	464.17	464.67	433.63	583,200
2022-06-27	461.38	468.88	461.28	466.82	435.64	542,600
2022-06-24	460.00	464.41	455.60	463.70	432.73	807,800
2022-06-23	458.45	460.65	449.45	456.24	425.77	614,400
2022-06-22	454.22	464.01	453.01	458.61	427.98	539,800
2022-06-21	448.64	464.78	448.62	463.77	432.79	780,500
2022-06-17	447.00	451.74	436.07	443.93	414.28	1,368,400
2022-06-16	454.65	458.74	447.57	449.02	419.03	1,055,200
2022-06-15	456.26	462.65	447.69	458.45	427.83	874,400
2022-06-14	459.97	462.96	448.54	454.46	424.11	818,500
2022-06-13	459.77	465.76	457.56	460.68	429.91	1,328,000
2022-06-10	459.35	465.84	453.00	463.82	432.84	964,400
2022-06-09	470.26	471.25	462.43	462.92	432.00	843,500
2022-06-08	487.82	491.54	472.06	472.45	440.89	853,000
2022-06-07	478.80	492.30	476.69	492.06	459.20	742,900
2022-06-06	479.27	483.94	477.46	478.86	446.88	586,500
2022-06-03	462.17	478.60	462.17	478.37	446.42	872,400
2022-06-02	466.07	467.00	449.69	462.87	431.95	1,151,400
2022-06-01	467.78	471.91	458.76	464.25	433.24	798,600
2022-05-31	465.97	468.69	456.84	467.97	436.71	1,762,600
2022-05-27	466.15	471.05	462.58	470.76	439.32	646,000
2022-05-26	470.73	476.49	466.63	467.43	434.60	760,400
2022-05-25	471.14	474.42	467.16	467.62	434.77	594,300
2022-05-24	455.58	472.44	455.58	471.10	438.01	794,100
2022-05-23	446.65	458.27	446.30	456.77	424.68	561,400
2022-05-20	450.18	450.89	437.52	443.33	412.19	636,900
2022-05-19	449.38	453.39	439.20	448.50	417.00	758,600
2022-05-18	459.23	462.28	451.26	454.87	422.92	758,100
2022-05-17	458.58	462.21	453.48	459.28	427.02	580,900
2022-05-16	453.67	461.32	452.95	458.08	425.90	586,600
2022-05-13	451.73	454.45	447.34	452.83	421.02	576,900
2022-05-12	448.12	450.91	442.70	450.78	419.12	942,000
2022-05-11	449.68	458.37	445.07	446.48	415.12	805,100
2022-05-10	452.45	456.35	447.14	449.97	418.36	924,000
2022-05-09	465.96	466.92	452.35	453.98	422.09	880,700
2022-05-06	464.38	469.46	457.68	468.70	435.78	925,400
2022-05-05	463.24	470.23	457.15	466.66	433.88	1,559,700
2022-05-04	453.57	464.00	450.27	462.57	430.08	792,100
2022-05-03	444.45	453.23	439.69	451.25	419.55	1,076,000
2022-05-02	437.12	444.63	431.92	438.62	407.81	759,900
2022-04-29	447.61	449.34	438.03	439.40	408.53	945,600
2022-04-28	437.00	449.78	432.39	445.17	413.90	1,112,400
2022-04-27	444.18	450.69	439.77	439.77	408.88	838,400
2022-04-26	444.68	452.48	440.41	442.51	411.43	614,300
2022-04-25	443.99	445.00	434.15	444.02	412.83	608,200
2022-04-22	443.74	456.66	443.67	447.40	415.97	727,000
2022-04-21	464.65	465.53	443.03	443.45	412.30	947,900
2022-04-20	465.91	469.13	462.48	463.40	430.85	603,500
2022-04-19	465.70	473.85	463.48	464.41	431.79	542,500
2022-04-18	467.20	473.37	462.08	465.58	432.88	569,300
2022-04-14	468.48	470.25	463.34	467.20	434.38	1,120,300
2022-04-13	468.00	470.06	460.33	464.52	431.89	563,000
2022-04-12	463.31	466.68	459.32	463.28	430.74	632,600
2022-04-11	466.38	470.95	461.70	462.14	429.68	869,000
2022-04-08	472.76	477.26	459.35	463.66	431.09	909,500
2022-04-07	460.00	472.64	459.03	470.77	437.70	761,600
2022-04-06	455.00	466.42	454.88	461.46	429.05	806,400
2022-04-05	450.49	463.50	450.49	454.01	422.12	576,200

← NewerPage 19 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.