Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	123.00	124.53	122.94	124.25	100.92	1,766,500
2014-03-03	119.74	121.79	119.69	121.02	98.298	1,293,800
2014-02-28	119.68	121.83	119.51	121.03	98.306	1,394,700
2014-02-27	118.51	120.07	118.10	120.02	97.486	1,374,400
2014-02-26	120.05	120.69	118.67	118.72	95.934	1,574,200
2014-02-25	122.00	122.68	119.45	119.68	96.710	1,588,800
2014-02-24	120.76	123.30	120.76	122.12	98.682	1,343,800
2014-02-21	121.45	121.45	119.14	120.47	97.349	1,027,200
2014-02-20	120.96	121.19	118.97	120.61	97.462	992,800
2014-02-19	119.99	121.37	118.91	119.05	96.201	1,100,300
2014-02-18	120.54	120.86	119.62	120.06	97.017	1,088,100
2014-02-14	118.68	120.79	117.98	120.28	97.195	1,233,600
2014-02-13	117.04	119.30	117.00	118.86	96.048	979,500
2014-02-12	117.06	118.32	116.82	118.07	95.409	1,499,500
2014-02-11	114.34	117.40	114.31	116.90	94.464	1,682,700
2014-02-10	114.72	114.97	113.12	114.32	92.379	1,726,200
2014-02-07	113.08	115.99	112.94	114.97	92.904	1,674,500
2014-02-06	111.72	112.79	111.46	112.28	90.730	1,150,000
2014-02-05	110.13	112.05	109.70	111.40	90.019	1,657,600
2014-02-04	111.01	111.99	109.17	110.80	89.535	2,732,400
2014-02-03	116.09	117.21	112.17	113.25	91.514	2,657,300
2014-01-31	112.27	116.55	112.02	115.55	93.373	2,079,600
2014-01-30	123.65	123.65	112.04	113.25	91.514	2,070,100
2014-01-29	111.08	112.78	110.50	112.13	90.609	1,682,000
2014-01-28	113.44	113.59	111.66	112.01	90.512	2,168,900
2014-01-27	113.45	113.92	111.47	112.70	91.070	1,687,300
2014-01-24	116.68	116.71	113.43	113.45	91.676	2,166,900
2014-01-23	119.40	120.68	117.45	117.50	94.949	1,427,800
2014-01-22	119.80	120.43	118.86	120.32	97.227	1,215,800
2014-01-21	119.06	120.44	118.51	119.19	96.314	990,900
2014-01-17	118.27	118.66	117.82	118.24	95.547	889,200
2014-01-16	117.93	118.55	117.46	118.29	95.587	871,600
2014-01-15	117.14	118.46	117.01	117.88	95.256	1,094,700
2014-01-14	116.31	117.16	115.18	117.11	94.633	1,378,700
2014-01-13	116.44	117.53	115.28	115.63	93.438	1,201,700
2014-01-10	115.99	116.57	115.02	116.37	94.035	1,502,400
2014-01-09	115.50	116.27	115.25	115.63	93.438	1,931,200
2014-01-08	114.23	115.33	113.65	115.19	93.082	1,282,400
2014-01-07	113.81	114.92	113.15	114.51	92.532	1,666,600
2014-01-06	114.01	115.09	113.43	113.80	91.959	1,277,200
2014-01-03	113.23	114.46	113.23	113.58	91.781	1,278,900
2014-01-02	114.18	114.49	112.76	113.23	91.498	1,083,600
2013-12-31	114.25	114.78	113.85	114.61	92.613	965,800
2013-12-30	114.72	115.07	113.52	113.93	92.064	725,900
2013-12-27	115.52	116.19	114.12	114.70	92.686	905,300
2013-12-26	114.45	115.88	114.37	115.32	93.187	981,100
2013-12-24	112.56	114.30	112.56	114.22	92.298	570,600
2013-12-23	113.00	113.26	112.04	112.53	90.932	1,140,500
2013-12-20	110.66	113.05	110.31	112.26	90.714	3,552,100
2013-12-19	111.45	111.85	110.17	110.55	89.333	1,374,500
2013-12-18	109.93	111.52	108.47	111.48	90.084	2,067,500
2013-12-17	109.82	110.14	109.34	109.57	88.541	1,194,000
2013-12-16	108.96	110.00	108.42	109.66	88.613	1,333,000
2013-12-13	108.16	109.24	107.79	108.92	88.015	899,400
2013-12-12	107.65	108.32	107.21	108.03	87.296	1,881,600
2013-12-11	110.29	110.50	107.22	107.52	86.884	2,031,100
2013-12-10	109.85	110.54	109.56	110.13	88.993	1,074,800
2013-12-09	110.18	110.35	109.16	109.94	88.840	1,312,100
2013-12-06	110.07	110.35	109.24	110.26	89.098	1,916,900
2013-12-05	110.08	111.17	109.43	109.54	88.516	1,239,500

← NewerPage 54 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.