Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	82.730	83.680	82.600	82.880	66.171	1,006,000
2013-06-13	82.670	84.140	82.500	82.860	66.155	1,793,400
2013-06-12	83.510	83.570	82.500	82.610	65.956	969,200
2013-06-11	83.080	83.730	82.850	82.970	66.243	1,340,000
2013-06-10	84.170	84.300	83.480	83.750	66.866	1,498,400
2013-06-07	82.550	84.000	82.550	83.880	66.970	1,417,500
2013-06-06	81.480	82.410	80.920	82.250	65.668	1,802,200
2013-06-05	82.130	83.060	81.360	81.450	65.029	1,198,800
2013-06-04	82.860	83.270	82.150	82.420	65.804	1,300,800
2013-06-03	82.480	83.130	81.790	83.040	66.299	1,468,700
2013-05-31	83.180	84.060	82.390	82.390	65.780	1,784,200
2013-05-30	82.690	83.990	82.690	83.490	66.658	1,778,700
2013-05-29	81.540	82.380	81.030	81.870	65.365	1,468,400
2013-05-28	81.650	82.490	81.650	82.100	65.548	1,252,500
2013-05-24	80.300	81.530	80.120	81.260	64.878	1,092,600
2013-05-23	79.780	81.000	79.590	80.640	64.383	1,271,000
2013-05-22	81.500	81.780	80.770	80.860	64.071	3,381,300
2013-05-21	81.580	82.450	81.170	81.460	64.547	3,738,300
2013-05-20	82.220	82.610	81.490	81.610	64.666	3,576,600
2013-05-17	80.240	83.280	80.240	82.190	65.125	5,861,300
2013-05-16	79.400	79.600	78.810	79.020	62.613	1,391,400
2013-05-15	78.530	79.480	78.070	79.430	62.938	977,800
2013-05-14	77.780	79.020	77.730	78.960	62.566	944,500
2013-05-13	77.720	78.100	77.350	77.560	61.457	817,200
2013-05-10	77.690	78.070	77.270	77.930	61.750	852,600
2013-05-09	77.750	78.160	77.500	77.660	61.536	1,236,200
2013-05-08	77.250	77.820	77.080	77.800	61.647	1,026,300
2013-05-07	77.030	77.310	76.910	77.210	61.179	1,652,100
2013-05-06	77.020	77.790	76.930	77.060	61.060	1,669,800
2013-05-03	76.690	77.000	76.370	76.840	60.886	1,426,400
2013-05-02	75.650	76.550	75.460	76.310	60.466	1,549,800
2013-05-01	75.450	76.480	75.320	75.650	59.943	1,853,300
2013-04-30	74.850	75.780	74.850	75.740	60.014	1,759,700
2013-04-29	74.480	74.980	74.040	74.960	59.396	1,178,500
2013-04-26	74.560	74.780	74.190	74.240	58.826	1,283,800
2013-04-25	73.820	74.970	72.860	74.490	59.024	2,153,900
2013-04-24	71.830	73.860	71.080	73.770	58.453	2,780,600
2013-04-23	71.170	71.800	70.660	71.490	56.647	1,085,500
2013-04-22	70.980	71.130	70.300	70.780	56.084	1,032,800
2013-04-19	69.940	71.040	69.920	70.980	56.243	2,180,600
2013-04-18	70.120	70.200	69.230	69.870	55.363	1,559,800
2013-04-17	70.930	71.130	69.540	70.120	55.561	2,427,800
2013-04-16	71.320	71.610	70.740	71.290	56.488	1,216,400
2013-04-15	71.850	71.860	70.540	70.830	56.124	1,658,900
2013-04-12	72.030	72.180	71.490	72.110	57.138	1,038,600
2013-04-11	72.040	72.670	71.900	72.450	57.408	1,641,000
2013-04-10	71.750	72.270	71.650	71.770	56.869	2,016,700
2013-04-09	71.860	71.890	71.270	71.560	56.702	1,404,600
2013-04-08	71.750	71.880	71.180	71.720	56.829	1,583,000
2013-04-05	70.430	71.770	70.330	71.560	56.702	3,383,000
2013-04-04	70.290	71.170	70.130	71.070	56.314	2,528,200
2013-04-03	69.510	70.540	69.410	70.180	55.609	2,386,200
2013-04-02	70.190	70.210	69.130	69.400	54.991	1,287,000
2013-04-01	70.100	70.540	69.590	69.900	55.387	2,066,000
2013-03-28	69.870	70.210	69.460	70.150	55.585	1,694,500
2013-03-27	68.940	70.000	68.540	69.900	55.387	2,038,900
2013-03-26	68.280	69.360	68.280	69.290	54.904	1,844,800
2013-03-25	68.280	68.530	67.770	67.910	53.810	1,321,600
2013-03-22	68.140	68.440	67.850	68.050	53.921	825,500
2013-03-21	68.270	68.750	67.730	68.000	53.881	994,900

← NewerPage 57 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.