Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	455.43	456.55	444.37	452.29	420.52	713,300
2022-04-01	446.58	454.86	444.06	454.79	422.84	699,200
2022-03-31	449.97	457.93	446.70	447.22	415.81	648,000
2022-03-30	449.49	456.49	448.49	453.33	421.49	624,000
2022-03-29	434.69	450.61	431.38	446.31	414.96	893,800
2022-03-28	453.86	455.80	444.60	446.80	415.41	661,200
2022-03-25	453.36	460.43	453.36	458.18	426.00	480,000
2022-03-24	446.99	455.14	446.08	454.57	422.64	665,100
2022-03-23	448.00	452.00	442.52	446.92	415.53	587,100
2022-03-22	447.11	448.00	438.54	446.30	414.95	741,300
2022-03-21	435.24	448.27	432.11	446.60	415.23	1,293,500
2022-03-18	428.04	433.41	424.35	427.95	397.89	1,826,100
2022-03-17	431.04	434.99	424.62	428.80	398.68	978,400
2022-03-16	430.42	443.11	416.23	424.43	394.62	1,878,000
2022-03-15	443.54	448.37	436.87	447.82	416.36	827,500
2022-03-14	439.30	442.65	431.23	441.42	410.41	913,600
2022-03-11	447.68	449.86	435.69	436.30	405.65	1,175,900
2022-03-10	450.49	463.12	441.84	444.61	413.38	1,442,900
2022-03-09	441.52	456.84	437.45	449.92	418.32	1,730,700
2022-03-08	476.16	477.79	448.20	449.21	417.66	2,448,200
2022-03-07	472.42	490.82	471.95	477.95	444.38	2,401,800
2022-03-04	454.14	472.94	450.01	468.57	435.66	1,675,700
2022-03-03	452.40	455.09	441.37	449.69	418.10	1,426,100
2022-03-02	451.77	457.54	436.06	453.39	421.54	1,784,400
2022-03-01	444.33	457.09	443.72	456.10	424.06	2,236,300
2022-02-28	414.31	442.94	413.93	442.14	411.08	2,603,800
2022-02-25	393.34	411.08	393.34	409.67	380.89	1,260,000
2022-02-24	395.62	402.90	389.99	395.49	366.25	1,548,300
2022-02-23	392.40	394.60	384.84	386.08	357.54	666,100
2022-02-22	394.87	396.51	386.88	390.73	361.84	719,200
2022-02-18	397.50	399.47	391.07	391.25	362.32	1,472,200
2022-02-17	392.77	401.36	391.41	398.11	368.68	887,800
2022-02-16	384.99	394.26	384.80	393.66	364.55	1,086,100
2022-02-15	387.18	388.92	380.30	384.77	356.32	787,600
2022-02-14	397.00	397.34	382.78	390.60	361.72	1,709,900
2022-02-11	382.99	401.22	380.26	399.32	369.80	1,772,600
2022-02-10	382.76	386.34	379.93	382.02	353.78	906,000
2022-02-09	380.11	384.67	379.62	384.36	355.94	702,800
2022-02-08	374.29	380.00	371.66	379.32	351.27	607,500
2022-02-07	370.54	375.60	368.21	373.16	345.57	539,800
2022-02-04	372.30	374.92	367.00	369.75	342.41	532,400
2022-02-03	372.50	374.80	368.00	373.81	346.17	676,100
2022-02-02	367.40	371.92	365.25	370.98	343.55	764,800
2022-02-01	369.89	371.93	364.62	370.58	343.18	898,400
2022-01-31	376.76	378.14	366.88	369.90	342.55	1,141,900
2022-01-28	370.45	380.74	369.34	380.20	352.09	921,000
2022-01-27	389.75	391.20	371.36	373.99	346.34	1,797,900
2022-01-26	402.52	408.75	399.19	403.23	373.42	1,111,000
2022-01-25	399.71	405.57	393.01	403.18	373.37	987,700
2022-01-24	398.00	404.75	394.73	403.06	373.26	1,303,300
2022-01-21	399.76	407.60	397.82	398.81	369.32	928,100
2022-01-20	401.49	404.40	396.98	397.41	368.03	843,900
2022-01-19	403.05	408.97	401.48	401.65	371.95	570,100
2022-01-18	403.34	404.00	395.89	401.63	371.94	774,800
2022-01-14	397.28	404.00	395.88	403.45	373.62	936,100
2022-01-13	395.53	399.87	394.37	397.61	368.21	665,300
2022-01-12	401.32	402.23	393.65	395.53	366.29	714,800
2022-01-11	397.70	401.69	395.50	400.60	370.98	605,000
2022-01-10	405.00	406.84	399.24	402.23	372.49	1,018,100
2022-01-07	398.32	401.15	396.08	400.42	370.81	908,600

← NewerPage 20 of 79 · 4,730 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.