Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	68.750	68.990	68.510	68.640	54.389	1,183,300
2013-03-19	68.650	68.720	67.950	68.440	54.230	1,249,400
2013-03-18	68.220	68.970	68.150	68.430	54.222	1,705,700
2013-03-15	67.320	68.830	67.230	68.800	54.515	4,383,000
2013-03-14	67.350	67.740	67.090	67.540	53.517	1,557,800
2013-03-13	66.290	67.420	66.180	67.180	53.232	1,939,600
2013-03-12	66.160	66.410	65.950	66.230	52.479	1,070,100
2013-03-11	65.950	66.260	65.900	66.120	52.392	2,002,000
2013-03-08	65.500	66.020	65.500	65.960	52.265	1,760,900
2013-03-07	65.130	65.700	65.020	65.270	51.718	1,818,700
2013-03-06	64.960	65.320	64.640	64.960	51.473	2,132,000
2013-03-05	64.710	65.230	64.500	64.910	51.433	1,965,000
2013-03-04	65.290	65.410	64.200	64.380	51.013	1,998,800
2013-03-01	65.390	65.880	64.670	65.520	51.916	2,170,500
2013-02-28	65.760	66.170	65.440	65.680	52.043	2,081,800
2013-02-27	64.930	66.310	64.820	65.970	51.837	1,712,900
2013-02-26	65.060	65.200	64.450	65.060	51.122	1,326,100
2013-02-25	66.210	66.670	64.750	64.750	50.878	1,536,800
2013-02-22	65.460	66.320	65.440	65.970	51.837	1,504,100
2013-02-21	65.960	65.960	65.130	65.370	51.366	1,437,900
2013-02-20	66.140	66.950	66.010	66.040	51.892	1,705,500
2013-02-19	65.750	66.290	65.650	66.200	52.018	1,951,000
2013-02-15	65.500	65.740	65.400	65.630	51.570	1,639,900
2013-02-14	65.420	66.240	65.270	65.800	51.704	1,840,100
2013-02-13	66.460	66.750	65.540	65.760	51.672	1,461,000
2013-02-12	66.340	66.560	65.910	66.340	52.128	993,300
2013-02-11	65.960	66.250	65.780	66.120	51.955	1,446,700
2013-02-08	65.620	66.140	65.620	66.090	51.931	1,582,800
2013-02-07	65.270	65.860	65.130	65.690	51.617	2,630,400
2013-02-06	64.770	65.310	64.660	65.200	51.232	2,688,100
2013-02-05	64.880	65.490	64.500	64.880	50.981	2,444,900
2013-02-04	64.680	65.210	64.350	64.380	50.588	1,820,900
2013-02-01	65.280	65.530	64.800	65.130	51.177	2,726,800
2013-01-31	66.000	66.140	64.950	65.040	51.106	3,073,700
2013-01-30	66.530	67.250	66.120	66.340	52.128	2,919,900
2013-01-29	66.680	67.280	66.290	66.770	52.466	2,858,700
2013-01-28	67.890	67.890	66.260	66.570	52.309	2,469,000
2013-01-25	68.350	68.350	67.600	67.740	53.228	1,736,000
2013-01-24	68.790	68.900	68.090	68.230	53.613	1,862,500
2013-01-23	67.430	68.870	67.000	68.710	53.990	2,218,200
2013-01-22	67.460	68.590	67.350	68.350	53.707	2,044,700
2013-01-18	67.390	67.610	66.770	67.490	53.031	1,868,200
2013-01-17	66.950	67.520	66.760	67.140	52.756	2,153,500
2013-01-16	67.070	67.150	66.600	66.850	52.529	1,748,700
2013-01-15	66.830	67.650	66.760	67.480	53.024	1,756,500
2013-01-14	67.100	67.620	66.800	67.220	52.819	1,251,100
2013-01-11	67.430	67.600	66.850	67.070	52.701	2,112,400
2013-01-10	67.390	67.640	67.140	67.400	52.961	1,842,600
2013-01-09	67.410	67.800	67.010	67.040	52.678	1,897,300
2013-01-08	68.020	68.640	66.990	67.340	52.914	1,739,400
2013-01-07	69.090	69.610	68.040	68.670	53.959	1,547,000
2013-01-04	68.230	68.790	67.780	68.760	54.029	1,292,700
2013-01-03	68.330	68.710	67.840	67.940	53.385	1,855,400
2013-01-02	68.790	68.980	67.540	68.170	53.566	2,154,000
2012-12-31	66.510	67.710	65.870	67.580	53.102	1,682,200
2012-12-28	67.190	67.700	66.690	66.760	52.458	1,318,600
2012-12-27	68.090	68.310	67.040	67.740	53.228	1,285,700
2012-12-26	68.700	68.980	67.930	68.020	53.448	1,159,500
2012-12-24	68.390	68.930	68.150	68.690	53.974	988,400
2012-12-21	68.080	68.910	68.080	68.630	53.927	2,574,500

← NewerPage 58 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.