Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	128.30	128.66	127.45	127.60	104.25	686,000
2014-08-21	128.56	128.56	127.66	128.03	104.60	730,700
2014-08-20	127.02	128.39	126.76	128.17	104.72	935,200
2014-08-19	127.07	127.42	126.45	127.01	103.77	662,800
2014-08-18	125.62	126.94	125.62	126.73	103.54	727,400
2014-08-15	125.51	125.98	123.68	124.87	102.02	868,100
2014-08-14	125.38	125.93	124.94	125.01	102.13	725,300
2014-08-13	123.50	125.68	123.16	125.16	102.26	759,700
2014-08-12	123.58	124.39	122.80	123.03	100.52	769,700
2014-08-11	123.26	124.02	123.18	123.49	100.89	709,100
2014-08-08	120.75	122.96	120.54	122.86	100.38	1,258,900
2014-08-07	121.80	122.36	119.97	120.30	98.285	1,302,100
2014-08-06	122.00	122.20	120.58	120.98	98.841	1,212,800
2014-08-05	123.12	125.23	122.88	123.07	100.55	1,230,200
2014-08-04	123.53	123.97	122.22	123.36	100.79	1,372,000
2014-08-01	122.91	124.85	122.85	123.92	101.24	1,030,600
2014-07-31	124.91	125.00	123.03	123.27	100.71	1,445,600
2014-07-30	127.08	127.23	125.31	125.85	102.82	1,027,900
2014-07-29	127.56	127.97	126.21	126.37	103.24	1,060,600
2014-07-28	127.97	128.46	126.60	127.79	104.40	1,262,000
2014-07-25	127.41	128.31	127.35	127.56	104.22	952,200
2014-07-24	127.01	128.29	126.01	127.92	104.51	1,196,100
2014-07-23	124.96	127.97	124.93	126.61	103.44	1,088,900
2014-07-22	125.52	127.01	125.21	126.53	103.38	1,230,300
2014-07-21	123.74	125.30	123.38	125.12	102.22	1,276,700
2014-07-18	123.00	124.40	122.80	123.87	101.20	703,000
2014-07-17	122.42	124.00	122.35	122.56	100.13	803,000
2014-07-16	123.44	123.64	122.68	123.19	100.65	787,600
2014-07-15	122.69	123.82	122.44	123.15	100.61	1,048,800
2014-07-14	121.57	122.70	121.41	122.34	99.952	926,900
2014-07-11	120.21	121.90	119.60	121.67	99.405	725,800
2014-07-10	118.23	120.71	118.23	119.92	97.975	804,100
2014-07-09	119.79	120.20	119.17	119.80	97.877	690,700
2014-07-08	119.87	120.43	118.77	119.35	97.509	1,078,600
2014-07-07	121.00	121.00	119.89	120.11	98.130	725,000
2014-07-03	120.23	121.50	120.04	121.19	99.012	542,400
2014-07-02	120.01	120.81	119.54	119.74	97.828	990,200
2014-07-01	119.33	121.25	118.29	120.43	98.392	1,257,200
2014-06-30	121.11	121.14	119.39	119.63	97.738	938,900
2014-06-27	120.18	120.74	119.93	120.67	98.588	892,400
2014-06-26	120.81	120.81	119.54	120.40	98.367	615,000
2014-06-25	120.52	120.98	120.16	120.70	98.612	722,600
2014-06-24	121.96	122.56	120.56	120.60	98.530	792,800
2014-06-23	123.59	123.59	122.19	122.53	100.11	701,100
2014-06-20	123.12	124.11	122.65	123.45	100.86	1,621,000
2014-06-19	121.55	122.87	121.18	122.33	99.944	994,700
2014-06-18	121.01	121.68	120.16	121.44	99.217	838,100
2014-06-17	121.39	121.84	120.49	121.09	98.931	747,800
2014-06-16	120.36	122.14	120.36	121.56	99.315	1,107,600
2014-06-13	119.96	121.42	119.65	120.80	98.694	977,500
2014-06-12	121.74	122.00	119.30	119.53	97.656	1,554,700
2014-06-11	122.97	123.46	122.20	122.24	99.870	973,500
2014-06-10	124.01	124.03	123.03	123.75	101.10	944,700
2014-06-09	123.75	124.92	123.28	124.46	101.68	924,100
2014-06-06	123.90	124.56	123.63	124.00	101.31	995,200
2014-06-05	122.20	123.83	122.01	123.68	101.05	1,226,300
2014-06-04	121.50	122.38	120.92	122.26	99.887	1,242,300
2014-06-03	121.15	122.10	120.48	121.49	99.258	1,758,500
2014-06-02	121.32	122.28	120.62	121.96	99.642	946,800
2014-05-30	119.85	121.80	119.69	121.55	99.307	1,163,100

← NewerPage 52 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.