Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	119.65	120.31	119.22	120.20	98.204	1,369,500
2014-05-28	120.43	121.60	119.90	120.27	97.689	1,385,100
2014-05-27	119.95	120.33	119.21	120.17	97.608	948,000
2014-05-23	118.82	120.11	118.47	120.02	97.486	968,400
2014-05-22	118.27	118.89	118.01	118.50	96.251	768,800
2014-05-21	117.89	118.99	117.89	118.26	96.056	1,177,800
2014-05-20	119.05	119.58	117.50	117.68	95.585	991,900
2014-05-19	119.24	119.79	118.37	119.68	97.210	1,093,000
2014-05-16	119.21	119.47	118.30	118.88	96.560	1,473,300
2014-05-15	121.68	121.78	119.07	119.19	96.812	1,079,100
2014-05-14	123.16	123.16	121.64	121.74	98.883	631,300
2014-05-13	122.59	123.48	122.22	123.07	99.963	908,500
2014-05-12	121.41	122.70	121.37	122.44	99.451	891,300
2014-05-09	121.00	121.12	120.15	121.06	98.331	691,700
2014-05-08	121.00	121.92	120.68	121.23	98.469	947,200
2014-05-07	120.08	121.07	119.35	120.92	98.217	899,600
2014-05-06	120.45	120.81	119.54	119.62	97.161	715,300
2014-05-05	120.38	121.44	120.02	120.95	98.241	1,063,400
2014-05-02	120.39	121.32	120.00	120.73	98.063	811,400
2014-05-01	121.22	121.55	120.28	120.61	97.965	1,347,900
2014-04-30	120.13	121.83	119.71	121.51	98.696	1,270,500
2014-04-29	119.53	120.83	119.08	120.46	97.843	1,270,700
2014-04-28	119.49	119.78	117.78	119.11	96.747	1,449,500
2014-04-25	119.15	119.15	118.14	118.99	96.649	1,731,900
2014-04-24	121.75	122.00	118.35	119.18	96.804	1,951,300
2014-04-23	119.26	122.25	117.17	121.66	98.818	1,661,400
2014-04-22	122.66	123.39	119.76	119.79	97.299	1,771,700
2014-04-21	122.07	122.55	121.55	122.21	99.265	822,800
2014-04-17	121.42	122.22	117.30	122.00	99.094	881,100
2014-04-16	119.58	120.84	118.88	120.60	97.957	1,216,000
2014-04-15	118.32	119.29	116.11	118.92	96.592	1,234,100
2014-04-14	117.77	118.74	116.83	118.00	95.845	1,075,600
2014-04-11	117.07	118.35	116.62	116.67	94.765	1,359,900
2014-04-10	120.38	120.64	117.11	117.16	95.163	1,203,200
2014-04-09	119.40	120.39	118.59	120.32	97.730	1,380,600
2014-04-08	119.20	119.65	117.64	118.87	96.552	1,184,500
2014-04-07	120.57	121.62	119.24	119.29	96.893	1,354,800
2014-04-04	125.55	126.00	120.47	120.69	98.030	2,437,000
2014-04-03	124.91	125.13	124.20	125.02	101.55	712,200
2014-04-02	123.86	125.53	123.55	124.59	101.20	1,417,100
2014-04-01	123.16	124.00	122.75	123.95	100.68	1,408,700
2014-03-31	122.61	123.79	122.60	123.38	100.22	1,007,100
2014-03-28	120.49	122.59	120.42	121.81	98.940	946,300
2014-03-27	121.14	121.27	119.68	119.94	97.421	1,456,100
2014-03-26	122.34	123.48	121.64	121.66	98.818	1,089,400
2014-03-25	121.81	122.41	121.31	122.13	99.200	1,053,200
2014-03-24	122.06	122.37	119.92	121.02	98.298	1,173,300
2014-03-21	123.40	123.55	121.45	121.88	98.997	3,311,500
2014-03-20	122.74	123.60	122.12	122.34	99.370	1,162,600
2014-03-19	124.34	125.36	122.12	122.88	99.809	1,674,500
2014-03-18	122.97	124.06	122.90	123.99	100.71	928,000
2014-03-17	121.78	122.66	121.11	122.51	99.508	1,359,800
2014-03-14	120.90	122.57	120.70	121.44	98.639	1,401,600
2014-03-13	122.56	124.15	120.75	120.94	98.233	1,462,800
2014-03-12	121.29	122.63	120.44	122.42	99.435	1,051,200
2014-03-11	122.94	123.10	121.55	121.77	98.907	915,100
2014-03-10	123.58	123.85	122.07	122.72	99.679	1,230,500
2014-03-07	124.22	125.37	123.85	124.30	100.96	1,206,700
2014-03-06	123.66	124.19	123.14	123.69	100.47	1,187,100
2014-03-05	124.55	124.71	123.07	123.65	100.43	1,118,100

← NewerPage 53 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.