Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 497.56 | 504.24 | 490.87 | 493.99 | 477.69 | 1,428,600 |
| 2024-11-14 | 521.00 | 521.00 | 492.13 | 500.34 | 483.83 | 1,187,600 |
| 2024-11-13 | 528.75 | 529.90 | 518.84 | 520.42 | 503.24 | 773,400 |
| 2024-11-12 | 536.15 | 536.15 | 529.91 | 531.39 | 513.85 | 649,900 |
| 2024-11-11 | 532.93 | 539.76 | 532.51 | 533.70 | 516.08 | 538,400 |
| 2024-11-08 | 523.37 | 531.27 | 522.23 | 528.99 | 511.53 | 495,800 |
| 2024-11-07 | 525.92 | 525.92 | 517.45 | 520.58 | 503.40 | 671,600 |
| 2024-11-06 | 529.35 | 529.35 | 515.44 | 523.14 | 505.87 | 965,700 |
| 2024-11-05 | 508.94 | 513.19 | 505.48 | 512.90 | 495.97 | 695,400 |
| 2024-11-04 | 507.79 | 510.99 | 502.14 | 507.44 | 490.69 | 455,400 |
| 2024-11-01 | 513.90 | 513.90 | 506.33 | 506.95 | 490.22 | 497,900 |
| 2024-10-31 | 505.61 | 511.70 | 504.06 | 509.02 | 492.22 | 908,100 |
| 2024-10-30 | 504.05 | 509.37 | 501.85 | 505.34 | 488.66 | 799,200 |
| 2024-10-29 | 512.50 | 512.66 | 504.01 | 504.05 | 487.41 | 582,000 |
| 2024-10-28 | 519.27 | 519.27 | 511.45 | 512.15 | 495.25 | 680,700 |
| 2024-10-25 | 525.83 | 527.75 | 518.57 | 519.35 | 502.21 | 516,100 |
| 2024-10-24 | 515.91 | 531.00 | 515.74 | 523.68 | 506.40 | 1,310,300 |
| 2024-10-23 | 522.11 | 522.90 | 515.44 | 516.40 | 499.36 | 919,500 |
| 2024-10-22 | 529.80 | 529.80 | 517.82 | 520.20 | 503.03 | 677,400 |
| 2024-10-21 | 533.73 | 536.89 | 525.83 | 529.65 | 512.17 | 579,700 |
| 2024-10-18 | 528.21 | 530.93 | 525.60 | 530.79 | 513.27 | 1,245,900 |
| 2024-10-17 | 525.17 | 529.43 | 522.12 | 527.97 | 510.54 | 909,200 |
| 2024-10-16 | 525.08 | 531.67 | 525.00 | 531.43 | 513.89 | 541,200 |
| 2024-10-15 | 535.27 | 536.12 | 525.88 | 526.93 | 509.54 | 710,700 |
| 2024-10-14 | 530.65 | 535.00 | 527.83 | 534.07 | 516.44 | 334,000 |
| 2024-10-11 | 529.01 | 531.00 | 526.53 | 528.70 | 511.25 | 325,100 |
| 2024-10-10 | 532.21 | 532.21 | 525.88 | 527.09 | 509.69 | 372,800 |
| 2024-10-09 | 531.55 | 534.53 | 528.77 | 532.23 | 514.66 | 428,500 |
| 2024-10-08 | 536.01 | 536.62 | 531.64 | 532.65 | 515.07 | 422,500 |
| 2024-10-07 | 536.26 | 539.30 | 531.46 | 533.97 | 516.35 | 436,200 |
| 2024-10-04 | 535.82 | 538.56 | 534.06 | 536.74 | 519.02 | 393,900 |
| 2024-10-03 | 539.85 | 543.60 | 535.00 | 537.58 | 519.84 | 443,700 |
| 2024-10-02 | 544.49 | 547.23 | 538.29 | 538.87 | 521.08 | 690,900 |
| 2024-10-01 | 528.18 | 555.57 | 525.78 | 543.88 | 525.93 | 1,200,800 |
| 2024-09-30 | 526.72 | 528.94 | 521.90 | 528.07 | 510.64 | 957,200 |
| 2024-09-27 | 523.49 | 528.93 | 521.97 | 526.79 | 509.40 | 528,800 |
| 2024-09-26 | 524.33 | 530.60 | 523.21 | 524.31 | 507.00 | 426,100 |
| 2024-09-25 | 532.18 | 533.00 | 525.09 | 528.11 | 510.68 | 437,300 |
| 2024-09-24 | 531.03 | 533.77 | 526.52 | 529.86 | 512.37 | 528,100 |
| 2024-09-23 | 525.24 | 534.61 | 523.55 | 533.14 | 515.54 | 524,000 |
| 2024-09-20 | 521.09 | 526.82 | 518.23 | 525.13 | 507.80 | 1,330,400 |
| 2024-09-19 | 522.73 | 523.17 | 517.44 | 522.26 | 505.02 | 468,400 |
| 2024-09-18 | 520.75 | 526.72 | 516.94 | 521.63 | 504.41 | 532,600 |
| 2024-09-17 | 515.00 | 521.91 | 513.22 | 520.75 | 503.56 | 423,000 |
| 2024-09-16 | 524.16 | 527.50 | 519.54 | 521.27 | 504.06 | 338,500 |
| 2024-09-13 | 517.34 | 521.53 | 516.09 | 519.78 | 502.62 | 292,800 |
| 2024-09-12 | 512.59 | 519.05 | 512.59 | 518.54 | 501.43 | 447,500 |
| 2024-09-11 | 517.47 | 518.45 | 508.13 | 515.93 | 498.90 | 650,200 |
| 2024-09-10 | 525.52 | 527.01 | 519.32 | 519.97 | 502.81 | 561,500 |
| 2024-09-09 | 517.00 | 525.10 | 517.00 | 524.21 | 506.91 | 642,000 |
| 2024-09-06 | 519.39 | 522.89 | 514.73 | 515.00 | 498.00 | 535,700 |
| 2024-09-05 | 524.74 | 525.80 | 516.33 | 519.39 | 502.25 | 384,300 |
| 2024-09-04 | 524.01 | 528.76 | 520.20 | 523.68 | 506.40 | 580,100 |
| 2024-09-03 | 522.65 | 526.66 | 520.51 | 522.69 | 505.44 | 810,700 |
| 2024-08-30 | 516.50 | 523.62 | 516.17 | 523.21 | 503.95 | 712,700 |
| 2024-08-29 | 514.00 | 521.52 | 512.20 | 519.35 | 500.23 | 509,500 |
| 2024-08-28 | 515.56 | 517.48 | 510.14 | 513.56 | 494.65 | 638,700 |
| 2024-08-27 | 512.05 | 513.91 | 508.00 | 512.44 | 493.57 | 434,000 |
| 2024-08-26 | 510.36 | 512.34 | 508.81 | 512.00 | 493.15 | 515,000 |
| 2024-08-23 | 510.00 | 510.40 | 505.24 | 509.34 | 490.59 | 554,900 |
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.