Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	397.56	399.83	394.40	397.27	367.90	764,300
2022-01-05	391.04	399.57	390.18	394.99	365.79	1,072,500
2022-01-04	387.54	397.85	387.54	396.99	367.64	740,500
2022-01-03	386.95	388.07	382.74	385.53	357.03	662,100
2021-12-31	384.01	388.21	383.99	387.07	358.45	414,100
2021-12-30	385.75	387.73	384.20	384.53	356.10	375,900
2021-12-29	385.33	386.75	384.22	384.99	356.53	365,200
2021-12-28	382.70	387.95	382.01	385.33	356.84	307,800
2021-12-27	381.49	384.82	381.19	384.21	355.80	362,200
2021-12-23	380.52	384.17	380.01	381.17	352.99	610,500
2021-12-22	378.49	381.00	378.49	379.81	351.73	715,200
2021-12-21	371.43	380.19	370.98	378.49	350.51	798,300
2021-12-20	376.21	377.17	367.00	369.95	342.60	860,800
2021-12-17	379.48	380.54	376.53	377.46	349.55	1,139,400
2021-12-16	380.19	383.07	377.52	378.72	350.72	721,400
2021-12-15	376.74	379.66	374.20	378.82	350.81	672,000
2021-12-14	376.65	382.32	375.48	376.22	348.40	906,700
2021-12-13	371.22	378.95	370.90	377.33	349.43	904,700
2021-12-10	368.20	371.86	366.00	371.06	343.63	480,300
2021-12-09	362.59	368.35	360.89	367.86	340.66	753,700
2021-12-08	363.54	367.33	362.36	364.09	337.17	467,400
2021-12-07	363.13	365.07	360.75	362.67	335.86	919,200
2021-12-06	361.22	367.36	360.01	363.96	337.05	1,096,000
2021-12-03	352.60	358.16	352.60	357.84	331.38	746,400
2021-12-02	348.44	355.80	347.87	352.57	326.50	700,700
2021-12-01	349.62	352.92	345.91	345.98	320.40	712,000
2021-11-30	354.11	354.79	348.33	348.80	323.01	1,276,200
2021-11-29	355.32	358.80	352.63	356.39	330.04	532,700
2021-11-26	352.79	357.29	351.73	353.98	327.81	524,200
2021-11-24	364.39	368.30	360.80	361.37	333.20	607,000
2021-11-23	363.59	368.25	362.01	364.21	335.82	776,000
2021-11-22	354.44	365.34	353.33	363.15	334.84	943,000
2021-11-19	351.63	354.50	347.69	353.13	325.60	789,000
2021-11-18	354.36	354.36	345.90	351.42	324.02	1,438,900
2021-11-17	355.44	356.78	353.76	353.96	326.37	784,800
2021-11-16	360.46	361.23	354.57	354.60	326.96	801,100
2021-11-15	360.50	361.59	359.27	360.00	331.93	961,600
2021-11-12	359.61	360.88	358.38	359.65	331.61	493,300
2021-11-11	361.05	361.60	357.00	359.94	331.88	475,400
2021-11-10	363.79	366.90	361.37	362.10	333.87	562,500
2021-11-09	363.70	365.95	360.63	364.52	336.10	550,400
2021-11-08	365.00	365.46	360.36	363.27	334.95	523,900
2021-11-05	361.00	366.54	358.53	364.37	335.96	1,105,800
2021-11-04	353.27	359.54	353.27	356.66	328.86	988,900
2021-11-03	350.02	354.75	349.50	354.11	326.50	675,300
2021-11-02	357.00	358.27	350.34	353.20	325.66	933,300
2021-11-01	357.00	360.80	352.92	354.85	327.19	777,800
2021-10-29	352.00	359.66	352.00	357.22	329.37	1,351,100
2021-10-28	380.56	381.35	354.15	358.64	330.68	2,011,200
2021-10-27	395.16	396.04	387.47	388.15	357.89	1,009,200
2021-10-26	394.61	398.75	392.68	396.57	365.65	1,590,200
2021-10-25	405.62	408.03	403.57	406.62	374.92	473,900
2021-10-22	403.69	406.31	400.37	406.21	374.54	524,000
2021-10-21	400.00	403.36	396.97	402.77	371.37	398,800
2021-10-20	398.74	402.01	397.51	400.88	369.63	340,300
2021-10-19	395.57	399.33	392.83	399.30	368.17	445,800
2021-10-18	393.90	396.82	392.54	393.89	363.18	422,500
2021-10-15	391.08	396.72	391.08	395.36	364.54	665,000
2021-10-14	390.30	392.82	388.94	389.94	359.54	514,700
2021-10-13	389.48	389.92	383.58	388.70	358.40	671,100

← NewerPage 21 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.