Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	156.25	157.52	156.01	156.35	129.62	746,200
2015-05-08	155.00	156.55	154.76	156.31	129.59	934,200
2015-05-07	153.30	154.14	152.70	153.46	127.22	1,075,100
2015-05-06	154.00	154.68	152.44	153.30	127.09	1,262,300
2015-05-05	155.68	156.49	152.69	153.28	127.07	1,244,400
2015-05-04	156.18	157.43	155.53	155.83	129.19	1,028,800
2015-05-01	154.87	156.06	154.29	156.01	129.34	1,136,500
2015-04-30	158.18	158.84	152.78	154.04	127.70	2,465,400
2015-04-29	162.05	163.38	158.35	159.14	131.93	1,397,300
2015-04-28	160.01	160.95	158.91	160.51	133.07	1,132,300
2015-04-27	162.05	162.93	160.03	160.13	132.75	1,231,500
2015-04-24	162.50	162.70	161.26	161.78	134.12	628,600
2015-04-23	161.54	163.94	161.15	162.83	134.99	866,700
2015-04-22	162.37	162.53	160.65	162.08	134.37	771,900
2015-04-21	163.72	163.84	162.09	162.49	134.71	986,200
2015-04-20	161.18	163.23	160.89	162.69	134.88	845,600
2015-04-17	162.20	162.29	159.70	160.16	132.78	1,126,100
2015-04-16	162.74	164.19	161.85	163.38	135.45	913,600
2015-04-15	163.84	164.43	162.90	163.24	135.33	642,000
2015-04-14	163.43	164.37	162.17	163.24	135.33	695,500
2015-04-13	165.00	165.93	163.56	163.58	135.61	948,900
2015-04-10	164.75	165.95	164.13	165.35	137.08	630,600
2015-04-09	163.76	165.21	163.08	164.57	136.43	742,400
2015-04-08	162.32	164.88	162.08	164.21	136.14	1,021,600
2015-04-07	162.70	164.63	162.61	162.91	135.06	961,900
2015-04-06	160.52	163.34	160.37	162.76	134.93	1,261,300
2015-04-02	160.67	162.78	160.28	161.63	134.00	911,600
2015-04-01	160.09	161.29	158.11	160.55	133.10	1,448,800
2015-03-31	161.94	162.87	160.96	160.96	133.44	1,175,400
2015-03-30	161.15	163.57	160.79	162.68	134.87	1,041,700
2015-03-27	159.14	160.87	158.90	160.48	133.04	1,436,500
2015-03-26	158.06	159.92	157.11	159.31	132.07	1,158,400
2015-03-25	162.43	162.68	159.18	159.19	131.97	1,190,000
2015-03-24	162.06	163.18	161.20	162.09	134.38	953,500
2015-03-23	163.01	164.00	162.59	162.72	134.90	1,171,600
2015-03-20	162.74	164.08	162.08	162.62	134.82	4,394,000
2015-03-19	162.76	163.81	161.72	162.52	134.73	1,218,700
2015-03-18	160.63	163.36	159.51	162.84	135.00	1,621,300
2015-03-17	160.07	161.45	160.07	161.16	133.61	1,123,100
2015-03-16	158.20	161.48	158.20	161.34	133.76	1,326,600
2015-03-13	159.39	160.80	156.32	157.56	130.62	1,564,100
2015-03-12	158.26	160.04	158.26	160.00	132.65	1,488,600
2015-03-11	159.06	159.74	157.96	158.03	131.01	1,270,600
2015-03-10	160.01	160.53	158.34	158.34	131.27	1,362,700
2015-03-09	159.87	161.95	159.74	161.27	133.70	1,266,100
2015-03-06	162.30	162.30	159.61	160.41	132.98	1,781,600
2015-03-05	163.76	164.64	162.84	163.28	135.36	1,074,000
2015-03-04	163.29	164.20	162.44	163.93	135.90	1,226,100
2015-03-03	165.84	166.55	162.74	163.63	135.65	2,191,200
2015-03-02	165.61	167.73	165.47	167.10	138.53	2,353,100
2015-02-27	166.06	167.56	165.60	165.71	137.38	1,264,200
2015-02-26	167.43	168.44	165.78	166.31	137.88	1,284,400
2015-02-25	170.31	170.49	167.36	168.65	139.24	1,346,200
2015-02-24	169.82	170.80	169.01	170.19	140.51	1,192,400
2015-02-23	171.72	172.26	170.35	170.52	140.78	1,197,200
2015-02-20	169.62	172.30	169.48	172.20	142.17	1,364,200
2015-02-19	167.80	170.19	167.50	170.13	140.46	1,045,300
2015-02-18	166.00	167.69	165.65	167.68	138.43	1,179,600
2015-02-17	166.59	168.11	166.16	167.60	138.37	1,055,900
2015-02-13	167.40	167.60	166.11	167.14	137.99	969,200

← NewerPage 49 of 79 · 4,732 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.