Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	579.15	586.63	575.82	583.45	574.09	840,200
2025-10-30	585.94	591.73	577.74	578.60	569.32	1,102,800
2025-10-29	590.00	594.22	582.51	584.99	575.61	723,200
2025-10-28	594.50	598.95	591.24	595.05	585.50	714,700
2025-10-27	604.87	605.65	595.00	595.95	586.39	501,200
2025-10-24	606.35	608.50	597.08	605.58	595.87	564,700
2025-10-23	599.73	609.82	598.01	605.74	596.02	655,500
2025-10-22	597.07	605.96	595.65	596.48	586.91	1,122,800
2025-10-21	589.96	604.89	571.36	599.35	589.74	1,750,700
2025-10-20	599.66	602.90	596.21	602.00	592.34	1,084,100
2025-10-17	597.00	601.65	591.68	594.50	584.96	825,200
2025-10-16	611.00	611.80	597.60	598.98	589.37	781,900
2025-10-15	625.05	627.05	600.08	608.93	599.16	666,700
2025-10-14	619.48	627.41	618.07	626.93	616.87	437,500
2025-10-13	619.97	624.05	616.90	618.88	608.95	452,600
2025-10-10	633.36	635.25	619.41	623.49	613.49	659,700
2025-10-09	638.00	640.90	631.37	635.01	624.82	1,007,400
2025-10-08	630.00	638.54	625.55	637.95	627.72	938,800
2025-10-07	622.85	627.81	618.40	621.63	611.66	838,200
2025-10-06	609.12	619.71	609.00	618.52	608.60	540,200
2025-10-03	607.00	610.64	605.30	609.54	599.76	435,900
2025-10-02	603.80	607.26	601.96	605.01	595.30	453,900
2025-10-01	607.22	610.85	603.01	605.42	595.71	558,300
2025-09-30	593.10	610.12	593.10	609.32	599.55	802,800
2025-09-29	598.31	604.13	591.51	593.99	584.46	777,100
2025-09-26	589.49	594.96	586.85	594.52	584.98	510,900
2025-09-25	590.00	593.75	582.49	585.77	576.37	1,073,900
2025-09-24	580.64	589.60	577.00	586.27	576.87	784,200
2025-09-23	576.00	580.67	571.08	577.08	567.82	656,300
2025-09-22	573.69	577.65	570.26	576.15	566.91	566,700
2025-09-19	571.91	576.15	565.50	573.03	563.84	1,478,200
2025-09-18	572.00	576.98	568.32	573.75	564.55	798,900
2025-09-17	579.10	585.00	576.39	577.08	567.82	790,200
2025-09-16	578.00	587.24	575.95	579.36	570.07	1,104,500
2025-09-15	574.00	576.47	571.12	574.54	565.32	804,600
2025-09-12	582.34	583.13	575.18	575.96	566.72	717,900
2025-09-11	579.31	585.76	578.00	582.95	573.60	901,100
2025-09-10	571.24	580.84	570.00	579.87	570.57	547,300
2025-09-09	580.46	580.49	571.44	571.63	562.46	482,500
2025-09-08	574.99	582.13	571.37	581.90	572.57	814,100
2025-09-05	579.34	581.17	574.82	580.80	571.48	633,600
2025-09-04	581.71	581.94	576.00	579.76	570.46	505,500
2025-09-03	586.53	588.00	577.69	581.01	571.69	463,200
2025-09-02	591.88	596.16	585.26	589.32	579.87	635,600
2025-08-29	587.90	591.57	587.08	590.04	578.30	528,600
2025-08-28	586.61	587.94	580.90	587.90	576.20	479,100
2025-08-27	594.55	594.55	585.04	586.61	574.94	679,300
2025-08-26	588.39	595.85	588.12	593.02	581.22	1,002,100
2025-08-25	592.00	595.40	586.05	586.74	575.06	478,100
2025-08-22	599.79	600.99	591.37	592.44	580.65	616,600
2025-08-21	593.00	598.83	591.31	597.21	585.33	610,200
2025-08-20	589.84	595.32	587.77	592.54	580.75	610,400
2025-08-19	584.00	589.48	582.22	586.23	574.56	470,700
2025-08-18	587.47	592.23	583.54	584.82	573.18	922,300
2025-08-15	583.41	586.75	580.92	583.96	572.34	667,300
2025-08-14	583.89	585.29	580.93	583.72	572.10	543,300
2025-08-13	582.49	586.89	576.22	582.09	570.51	745,600
2025-08-12	579.21	581.63	577.62	580.80	569.24	643,800
2025-08-11	579.81	583.78	575.45	580.24	568.69	744,700
2025-08-08	587.71	591.07	579.15	581.11	569.55	749,400

← NewerPage 5 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.