Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	167.33	168.01	166.46	167.29	138.11	1,245,200
2015-02-11	164.41	167.00	164.26	166.29	137.29	1,753,800
2015-02-10	164.79	165.08	163.41	164.89	136.13	1,265,700
2015-02-09	161.78	164.29	161.06	162.97	134.55	1,665,500
2015-02-06	164.22	164.22	161.74	162.24	133.94	1,053,700
2015-02-05	163.27	164.00	161.92	163.03	134.60	1,092,800
2015-02-04	160.19	163.24	160.03	161.84	133.61	1,627,800
2015-02-03	158.48	161.72	157.70	160.48	132.49	2,038,100
2015-02-02	157.29	159.61	154.69	159.19	131.43	1,464,600
2015-01-30	156.31	159.20	155.94	156.95	129.58	2,361,900
2015-01-29	153.71	158.15	153.71	157.93	130.39	2,239,500
2015-01-28	154.19	155.50	152.04	152.16	125.62	2,019,800
2015-01-27	153.80	154.87	152.50	152.94	126.27	1,444,900
2015-01-26	156.35	156.41	154.40	155.54	128.41	1,089,300
2015-01-23	156.40	157.30	155.65	156.19	128.95	995,300
2015-01-22	155.00	157.22	154.01	156.50	129.20	1,128,700
2015-01-21	152.81	155.18	152.43	154.24	127.34	1,456,000
2015-01-20	154.67	154.99	151.27	153.73	126.92	1,095,700
2015-01-16	152.21	153.50	151.39	153.33	126.59	1,166,700
2015-01-15	152.60	153.56	151.12	152.31	125.75	1,453,800
2015-01-14	150.71	152.47	149.05	152.11	125.58	1,401,800
2015-01-13	153.03	154.98	150.96	152.00	125.49	1,487,900
2015-01-12	152.79	153.59	150.79	151.97	125.46	1,588,700
2015-01-09	152.45	153.64	151.80	152.74	126.10	1,891,200
2015-01-08	149.84	153.14	149.81	152.17	125.63	3,466,300
2015-01-07	145.05	148.83	144.88	148.72	122.78	2,369,900
2015-01-06	143.46	146.00	141.58	144.16	119.02	3,121,100
2015-01-05	145.45	146.47	142.45	143.37	118.36	5,765,000
2015-01-02	148.29	149.16	144.54	146.46	120.92	2,042,000
2014-12-31	150.75	151.21	147.23	147.39	121.68	1,600,600
2014-12-30	150.53	151.14	149.86	150.76	124.47	948,400
2014-12-29	150.92	151.58	150.16	151.08	124.73	796,000
2014-12-26	151.93	152.59	151.48	151.55	125.12	549,400
2014-12-24	151.55	152.75	151.31	151.76	125.29	417,600
2014-12-23	153.01	153.19	151.15	151.32	124.93	933,000
2014-12-22	150.34	153.01	150.24	152.24	125.69	1,196,000
2014-12-19	148.71	150.74	148.57	149.90	123.76	2,309,500
2014-12-18	145.33	148.59	145.30	148.55	122.64	1,410,600
2014-12-17	144.11	144.80	141.96	143.62	118.57	1,526,700
2014-12-16	141.25	146.18	141.21	143.79	118.71	1,715,200
2014-12-15	142.20	143.59	140.52	141.90	117.15	1,237,900
2014-12-12	144.68	144.68	141.53	141.56	116.87	1,224,400
2014-12-11	144.88	146.80	144.24	145.72	120.31	1,145,100
2014-12-10	147.21	147.45	144.19	144.32	119.15	1,603,300
2014-12-09	145.15	148.06	144.42	147.55	121.82	1,307,800
2014-12-08	147.69	148.00	145.87	146.57	121.01	2,355,000
2014-12-05	143.25	148.77	143.03	147.69	121.93	2,145,700
2014-12-04	140.58	141.42	139.10	139.84	115.45	949,000
2014-12-03	140.56	141.94	140.32	140.97	116.38	1,166,600
2014-12-02	139.03	140.73	138.88	140.17	115.72	2,133,000
2014-12-01	140.72	141.14	138.68	138.76	114.56	1,387,000
2014-11-28	141.50	142.51	140.72	140.93	116.35	880,600
2014-11-26	140.86	141.65	140.66	141.45	116.78	801,700
2014-11-25	140.53	142.31	140.53	141.56	116.29	1,176,400
2014-11-24	138.97	140.82	138.81	140.72	115.60	718,300
2014-11-21	140.00	140.59	138.81	139.13	114.30	1,068,800
2014-11-20	136.81	138.69	136.49	138.45	113.74	763,400
2014-11-19	137.33	137.83	136.54	137.54	112.99	993,700
2014-11-18	136.20	138.35	135.82	138.08	113.43	1,201,000
2014-11-17	136.07	136.63	135.66	135.91	111.65	768,800

← NewerPage 50 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.