Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	93.470	94.720	93.240	94.450	75.907	1,378,500
2013-09-09	93.350	93.830	93.350	93.510	75.151	1,009,400
2013-09-06	93.710	93.830	92.320	93.120	74.838	1,033,600
2013-09-05	93.610	93.730	93.260	93.560	75.191	1,111,500
2013-09-04	92.950	94.290	92.950	93.560	75.191	1,307,100
2013-09-03	93.430	93.950	92.890	93.140	74.854	1,229,000
2013-08-30	93.170	93.350	91.970	92.270	74.155	1,011,000
2013-08-29	92.470	93.490	91.990	93.060	74.790	891,100
2013-08-28	93.070	93.540	92.600	92.950	74.211	1,327,900
2013-08-27	94.400	95.020	92.830	92.930	74.195	1,274,800
2013-08-26	94.810	95.150	94.260	94.550	75.488	1,038,100
2013-08-23	94.020	94.690	93.850	94.570	75.504	1,608,500
2013-08-22	94.300	94.860	93.900	94.030	75.073	1,021,800
2013-08-21	93.570	94.670	93.520	94.000	75.049	1,282,000
2013-08-20	93.790	94.470	93.690	93.740	74.842	1,668,500
2013-08-19	93.880	94.980	93.720	93.740	74.842	1,476,400
2013-08-16	93.570	94.640	93.450	94.020	75.065	1,587,900
2013-08-15	93.980	94.840	93.450	93.790	74.882	1,595,100
2013-08-14	95.210	95.420	94.690	94.870	75.744	1,333,400
2013-08-13	95.290	95.580	94.430	95.260	76.055	1,685,600
2013-08-12	95.410	95.670	94.890	94.930	75.792	1,148,600
2013-08-09	95.600	95.900	95.040	95.490	76.239	1,509,700
2013-08-08	96.090	96.420	95.550	95.610	76.335	1,539,000
2013-08-07	94.360	95.880	94.360	95.830	76.510	1,380,000
2013-08-06	95.300	95.850	94.790	94.880	75.752	1,520,600
2013-08-05	94.890	95.620	94.500	95.420	76.183	1,742,800
2013-08-02	94.460	96.260	93.290	94.890	75.760	5,320,900
2013-08-01	92.450	93.490	92.450	93.090	74.323	2,324,700
2013-07-31	90.900	92.820	90.800	92.060	73.500	2,936,900
2013-07-30	91.770	92.520	90.420	90.940	72.606	2,086,800
2013-07-29	90.220	91.540	90.210	91.390	72.965	1,610,300
2013-07-26	90.040	90.560	89.730	90.560	72.303	1,609,500
2013-07-25	90.310	90.570	89.730	90.410	72.183	1,388,800
2013-07-24	90.860	92.990	89.370	90.300	72.095	3,091,400
2013-07-23	89.010	89.300	88.230	88.760	70.866	1,718,200
2013-07-22	88.670	88.810	88.290	88.440	70.610	936,400
2013-07-19	87.800	88.410	87.800	88.360	70.546	1,400,800
2013-07-18	86.750	88.350	86.750	88.120	70.355	1,528,600
2013-07-17	87.400	87.880	87.260	87.600	69.940	1,164,800
2013-07-16	88.470	88.560	87.170	87.210	69.628	1,293,500
2013-07-15	88.250	88.630	88.010	88.260	70.467	1,051,400
2013-07-12	87.830	88.120	87.130	88.020	70.275	1,741,600
2013-07-11	87.710	87.890	87.370	87.750	70.059	1,336,500
2013-07-10	85.530	87.190	85.500	86.900	69.381	1,710,000
2013-07-09	85.510	86.000	85.000	85.530	68.287	1,056,300
2013-07-08	84.440	85.200	84.070	85.090	67.936	1,516,100
2013-07-05	83.180	83.970	83.030	83.950	67.025	663,800
2013-07-03	81.990	83.200	81.740	82.930	66.211	711,900
2013-07-02	83.080	83.240	81.800	82.170	65.604	1,168,500
2013-07-01	82.780	84.000	82.510	83.350	66.546	909,000
2013-06-28	83.000	83.570	82.560	82.800	66.107	1,135,200
2013-06-27	82.450	83.450	82.370	83.210	66.435	951,900
2013-06-26	81.500	82.120	81.340	81.840	65.341	1,519,400
2013-06-25	81.670	81.730	80.640	80.710	64.439	1,563,800
2013-06-24	81.420	81.800	80.680	81.070	64.726	1,488,400
2013-06-21	82.560	82.770	81.840	81.850	65.349	2,789,600
2013-06-20	82.300	83.160	81.950	81.970	65.445	1,455,400
2013-06-19	83.860	84.320	82.970	82.980	66.251	1,171,200
2013-06-18	83.790	84.340	83.270	83.930	67.009	1,229,000
2013-06-17	83.280	84.300	83.260	83.670	66.802	1,000,500

← NewerPage 56 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.