Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	111.99	112.76	109.66	110.49	89.284	1,799,800
2013-12-03	111.97	113.24	111.51	112.52	90.924	1,697,600
2013-12-02	112.60	113.15	111.61	111.82	90.359	906,700
2013-11-29	113.98	114.48	112.50	112.68	91.054	724,900
2013-11-27	111.86	114.33	111.66	113.95	92.080	1,634,400
2013-11-26	111.65	112.40	111.65	111.97	89.987	2,032,900
2013-11-25	112.12	112.53	110.97	111.65	89.730	1,998,400
2013-11-22	110.39	112.25	110.34	112.01	90.019	1,228,100
2013-11-21	110.35	111.05	110.21	110.77	89.023	1,584,500
2013-11-20	110.16	110.66	109.48	109.78	88.227	890,000
2013-11-19	110.76	111.14	109.86	110.25	88.605	1,078,700
2013-11-18	110.48	111.34	110.08	110.58	88.870	1,334,900
2013-11-15	109.63	109.71	108.34	109.53	88.026	1,085,400
2013-11-14	109.98	110.17	109.14	110.10	88.484	1,028,500
2013-11-13	109.01	109.32	106.67	109.31	87.849	1,581,000
2013-11-12	110.00	110.01	109.00	109.35	87.881	919,500
2013-11-11	110.23	110.29	109.61	110.17	88.540	895,600
2013-11-08	108.73	110.76	108.61	110.73	88.990	829,200
2013-11-07	109.68	110.47	108.58	108.67	87.335	1,088,800
2013-11-06	109.33	109.89	108.61	109.62	88.098	773,000
2013-11-05	108.49	109.65	108.21	109.12	87.697	788,200
2013-11-04	108.45	109.25	108.36	108.65	87.319	1,126,100
2013-11-01	107.57	109.41	107.53	108.12	86.893	1,947,400
2013-10-31	107.74	108.69	107.28	107.51	86.403	1,857,900
2013-10-30	108.55	108.86	107.20	107.60	86.475	1,074,000
2013-10-29	107.89	108.40	106.93	108.31	87.046	1,201,200
2013-10-28	108.09	108.33	107.63	107.86	86.684	1,049,800
2013-10-25	107.28	108.78	106.88	108.37	87.094	1,503,600
2013-10-24	105.96	108.01	105.69	107.48	86.379	1,769,700
2013-10-23	102.50	105.71	102.25	105.56	84.836	1,957,200
2013-10-22	100.66	101.90	100.63	101.46	81.540	1,017,500
2013-10-21	101.74	101.80	99.890	100.20	80.528	1,098,300
2013-10-18	100.88	101.60	100.45	101.59	81.645	1,123,800
2013-10-17	98.510	100.73	98.130	100.73	80.954	1,246,700
2013-10-16	98.020	98.720	97.830	98.680	79.306	1,007,800
2013-10-15	98.830	98.910	97.150	97.350	78.237	1,128,400
2013-10-14	97.700	99.030	97.160	98.810	79.411	764,500
2013-10-11	97.150	98.410	97.060	98.360	79.049	963,700
2013-10-10	94.850	97.110	94.820	97.100	78.036	1,169,600
2013-10-09	94.100	94.640	93.330	94.100	75.625	1,290,200
2013-10-08	94.800	95.000	93.690	94.090	75.617	1,450,300
2013-10-07	92.920	95.560	92.820	94.980	76.333	1,828,200
2013-10-04	93.090	93.530	92.510	93.320	74.999	1,218,700
2013-10-03	95.090	95.090	92.610	93.080	74.806	1,579,200
2013-10-02	95.840	95.900	94.380	95.180	76.493	1,436,700
2013-10-01	95.190	96.190	95.000	96.140	77.265	890,000
2013-09-30	95.450	95.760	95.150	95.260	76.558	1,159,700
2013-09-27	96.110	96.490	95.640	96.250	77.353	770,000
2013-09-26	95.690	96.450	95.560	96.370	77.450	827,300
2013-09-25	96.040	96.120	95.470	95.730	76.935	1,052,800
2013-09-24	96.040	96.460	95.760	95.950	77.112	1,249,100
2013-09-23	96.300	96.730	95.400	95.860	77.040	1,470,700
2013-09-20	98.290	98.300	96.090	96.300	77.394	2,412,400
2013-09-19	98.610	99.100	98.020	98.050	78.800	910,500
2013-09-18	98.720	99.050	97.440	98.590	79.234	1,303,700
2013-09-17	97.720	98.830	97.600	98.750	79.363	874,200
2013-09-16	97.040	98.000	96.620	97.790	78.591	957,800
2013-09-13	96.050	96.270	95.250	96.190	77.305	889,200
2013-09-12	95.040	96.080	95.040	95.740	76.943	1,059,900
2013-09-11	94.560	95.110	94.500	95.110	76.437	1,425,200

← NewerPage 55 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.