Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	136.07	136.63	135.66	135.91	111.65	768,800
2014-11-14	136.30	137.28	135.79	136.07	111.78	1,195,200
2014-11-13	136.14	138.06	136.14	137.20	112.71	969,900
2014-11-12	136.17	136.83	135.37	136.02	111.74	787,800
2014-11-11	135.88	137.67	135.81	136.85	112.42	615,100
2014-11-10	135.75	136.16	134.83	135.65	111.44	1,089,100
2014-11-07	138.13	138.15	135.39	136.11	111.82	1,826,900
2014-11-06	137.89	138.68	136.80	138.11	113.46	1,208,800
2014-11-05	139.26	139.46	137.00	137.84	113.24	1,354,300
2014-11-04	137.91	139.47	136.82	138.57	113.84	1,325,400
2014-11-03	137.79	137.89	136.21	136.96	112.51	1,254,100
2014-10-31	138.80	139.22	137.15	137.96	113.34	1,500,700
2014-10-30	134.65	137.78	133.75	137.29	112.78	1,779,500
2014-10-29	134.41	136.08	133.78	135.66	111.45	1,750,100
2014-10-28	132.10	134.26	131.54	134.20	110.25	1,658,900
2014-10-27	130.84	130.99	129.30	130.79	107.45	1,311,600
2014-10-24	129.17	130.89	128.54	130.79	107.45	1,036,400
2014-10-23	127.10	129.53	125.56	129.20	106.14	1,864,500
2014-10-22	127.00	128.61	124.58	125.11	102.78	1,920,100
2014-10-21	124.50	126.22	123.34	126.13	103.62	1,456,300
2014-10-20	124.10	124.75	123.40	124.67	102.42	973,300
2014-10-17	122.51	124.97	122.51	124.44	102.23	1,058,300
2014-10-16	119.31	122.53	118.57	121.60	99.895	1,163,400
2014-10-15	122.27	123.56	118.24	121.29	99.641	1,965,300
2014-10-14	122.01	125.62	121.87	124.19	102.02	1,155,700
2014-10-13	124.20	125.22	121.38	121.47	99.789	981,500
2014-10-10	123.80	125.41	123.05	124.01	101.88	1,198,100
2014-10-09	126.10	126.58	123.69	124.02	101.88	771,700
2014-10-08	124.55	126.48	123.43	126.36	103.81	1,001,200
2014-10-07	127.12	127.19	124.56	124.61	102.37	1,028,500
2014-10-06	129.08	129.67	127.20	127.75	104.95	911,400
2014-10-03	127.68	129.07	127.62	128.47	105.54	1,096,300
2014-10-02	128.22	128.78	126.55	126.90	104.25	1,349,300
2014-10-01	130.61	130.86	127.76	128.02	105.17	1,567,200
2014-09-30	132.17	132.94	131.31	131.76	108.24	1,390,500
2014-09-29	131.24	132.85	130.60	131.98	108.42	1,066,100
2014-09-26	130.35	132.35	129.91	131.93	108.38	985,900
2014-09-25	130.64	130.91	128.41	128.90	105.89	1,042,300
2014-09-24	128.64	130.23	128.41	129.99	106.79	1,001,200
2014-09-23	131.45	131.45	128.77	128.84	105.84	1,175,800
2014-09-22	132.99	133.66	131.85	131.90	108.36	1,009,500
2014-09-19	133.33	134.24	133.20	133.66	109.80	1,821,000
2014-09-18	132.70	132.97	132.13	132.44	108.80	944,800
2014-09-17	132.97	133.31	131.93	132.57	108.91	813,600
2014-09-16	130.32	132.21	130.08	131.93	108.38	728,300
2014-09-15	129.77	130.92	129.54	130.57	107.26	745,400
2014-09-12	129.75	130.31	129.40	129.99	106.79	911,400
2014-09-11	129.60	129.95	129.26	129.76	106.60	943,400
2014-09-10	128.36	130.32	128.34	129.99	106.79	1,143,100
2014-09-09	127.91	129.44	127.57	128.48	105.55	1,160,300
2014-09-08	127.53	128.36	127.50	127.55	104.78	1,064,100
2014-09-05	127.30	127.61	126.74	127.53	104.77	1,002,200
2014-09-04	128.41	128.63	127.03	127.22	104.51	1,036,500
2014-09-03	129.10	129.10	127.61	127.93	105.10	862,500
2014-09-02	128.41	128.72	127.81	128.57	105.62	1,027,800
2014-08-29	126.90	127.68	126.77	127.22	104.51	811,800
2014-08-28	126.31	127.19	126.31	126.88	104.23	682,600
2014-08-27	127.57	127.86	126.94	127.62	104.27	738,000
2014-08-26	128.04	128.06	127.02	127.27	103.98	776,600
2014-08-25	128.31	128.44	127.49	128.02	104.59	673,000

← NewerPage 51 of 79 · 4,733 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.