Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	577.00	588.26	569.56	575.28	570.17	932,200
2026-04-24	582.32	582.78	569.00	575.11	570.00	1,041,200
2026-04-23	592.57	596.50	583.23	587.66	582.44	1,386,800
2026-04-22	611.10	615.00	583.50	589.62	584.38	1,304,900
2026-04-21	640.00	653.00	610.39	611.13	605.70	1,632,000
2026-04-20	667.00	673.34	653.36	656.98	651.14	787,900
2026-04-17	671.02	677.75	663.02	665.26	659.35	745,100
2026-04-16	679.10	680.41	669.90	672.77	666.79	670,300
2026-04-15	680.66	682.88	676.00	678.59	672.56	547,300
2026-04-14	678.46	681.68	674.55	680.13	674.08	535,100
2026-04-13	677.72	683.87	677.01	681.31	675.25	515,900
2026-04-10	685.34	687.00	665.00	673.73	667.74	499,800
2026-04-09	689.70	698.53	685.00	690.57	684.43	777,200
2026-04-08	677.47	690.79	673.50	687.47	681.36	1,300,700
2026-04-07	690.14	696.79	686.39	690.50	684.36	608,500
2026-04-06	701.00	703.06	687.95	695.79	689.60	792,500
2026-04-02	700.70	708.55	698.19	702.50	696.26	613,000
2026-04-01	689.34	702.18	684.75	697.00	690.80	551,300
2026-03-31	679.86	685.52	667.28	682.24	676.18	551,200
2026-03-30	689.04	693.01	663.93	671.59	665.62	927,300
2026-03-27	692.26	693.85	677.96	679.00	672.96	581,800
2026-03-26	689.65	696.93	687.48	691.99	685.84	543,100
2026-03-25	685.48	692.79	681.80	691.21	685.07	579,500
2026-03-24	670.00	689.29	668.20	682.16	676.10	730,600
2026-03-23	705.85	706.73	678.75	680.00	673.96	1,225,900
2026-03-20	714.72	717.34	701.00	706.95	700.67	1,718,000
2026-03-19	719.08	728.00	707.01	714.15	707.80	849,700
2026-03-18	729.99	731.18	720.00	724.84	718.40	545,500
2026-03-17	734.44	736.87	720.80	724.03	717.59	764,400
2026-03-16	733.53	737.40	726.17	735.96	729.42	604,600
2026-03-13	739.95	746.89	728.34	733.71	727.19	481,900
2026-03-12	736.44	746.18	726.58	736.30	729.75	753,200
2026-03-11	730.74	742.10	728.57	733.18	726.66	622,200
2026-03-10	738.00	744.97	730.19	734.98	728.45	642,000
2026-03-09	763.00	765.58	744.57	747.34	740.70	910,400
2026-03-06	742.27	758.68	738.01	756.13	749.41	772,900
2026-03-05	749.64	751.94	734.36	740.01	733.43	918,800
2026-03-04	757.50	758.28	737.75	753.84	747.14	1,205,100
2026-03-03	768.85	774.00	751.87	759.11	752.36	1,304,800
2026-03-02	745.00	768.22	739.81	768.02	761.19	1,474,400
2026-02-27	720.00	727.29	714.81	724.38	717.94	896,400
2026-02-26	703.00	713.81	700.17	710.90	704.58	588,000
2026-02-25	727.40	728.50	691.03	703.65	697.39	1,634,900
2026-02-24	726.56	734.58	710.47	727.73	721.26	735,000
2026-02-23	721.26	731.45	719.42	725.39	718.94	567,200
2026-02-20	735.00	737.75	718.01	723.56	714.84	744,100
2026-02-19	727.26	745.55	727.26	736.87	727.99	1,008,400
2026-02-18	709.97	725.55	702.49	724.83	716.09	1,194,600
2026-02-17	702.56	708.00	698.73	701.12	692.67	614,500
2026-02-13	696.80	709.00	696.26	702.57	694.10	676,200
2026-02-12	680.75	696.72	679.92	695.06	686.68	887,400
2026-02-11	682.34	688.11	674.75	678.83	670.65	865,000
2026-02-10	702.32	702.32	684.37	685.00	676.74	956,100
2026-02-09	712.15	715.61	698.00	698.02	689.61	693,900
2026-02-06	702.00	711.88	699.53	709.11	700.56	634,800
2026-02-05	680.25	704.18	679.00	696.50	688.10	845,300
2026-02-04	705.75	709.39	677.39	689.75	681.44	1,732,000
2026-02-03	694.20	707.66	685.50	704.98	696.48	942,500
2026-02-02	685.00	690.47	675.40	685.02	676.76	1,180,100
2026-01-30	688.00	697.67	681.10	692.26	683.92	953,100

← NewerPage 3 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.