Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	68.500	69.110	68.440	69.000	54.218	1,355,600
2012-12-19	68.430	69.170	68.040	68.700	53.982	1,156,900
2012-12-18	67.130	68.540	67.130	68.510	53.833	1,604,200
2012-12-17	67.040	67.610	66.740	67.130	52.749	1,873,200
2012-12-14	67.180	67.360	66.390	66.800	52.489	1,545,500
2012-12-13	68.210	68.360	67.310	67.370	52.937	1,457,900
2012-12-12	68.190	68.960	67.980	68.150	53.550	1,223,800
2012-12-11	68.310	68.910	67.890	67.950	53.393	1,590,900
2012-12-10	67.300	68.240	67.040	68.040	53.464	1,185,500
2012-12-07	67.360	67.700	66.870	67.530	53.063	1,063,600
2012-12-06	66.690	67.270	66.280	67.270	52.859	1,976,200
2012-12-05	66.580	67.150	65.830	66.760	52.458	1,778,400
2012-12-04	65.780	66.780	65.500	66.650	52.371	1,892,600
2012-12-03	66.920	67.030	65.770	65.790	51.696	1,384,200
2012-11-30	67.290	67.290	66.430	66.700	52.411	1,882,800
2012-11-29	66.240	66.820	66.010	66.650	52.371	1,331,900
2012-11-28	65.170	66.130	64.820	66.060	51.908	1,317,900
2012-11-27	65.030	65.930	64.850	65.330	51.334	1,569,800
2012-11-26	65.040	65.350	64.710	64.990	51.067	1,760,000
2012-11-23	65.110	65.410	64.910	65.360	51.358	766,400
2012-11-21	64.980	65.020	64.480	64.930	51.020	1,510,500
2012-11-20	64.640	65.160	64.310	65.080	50.706	1,507,800
2012-11-19	64.220	64.730	64.020	64.720	50.425	1,450,100
2012-11-16	63.520	63.880	62.800	63.570	49.529	2,587,500
2012-11-15	63.470	63.710	63.080	63.230	49.264	2,139,600
2012-11-14	65.290	65.690	63.410	63.590	49.545	1,639,000
2012-11-13	65.140	65.930	64.980	65.370	50.932	1,668,100
2012-11-12	65.600	65.960	64.640	65.400	50.955	1,686,200
2012-11-09	65.290	66.180	64.650	65.600	51.111	2,043,300
2012-11-08	66.490	66.830	65.410	65.420	50.971	2,510,100
2012-11-07	68.960	68.960	65.550	66.700	51.968	3,622,100
2012-11-06	69.020	70.840	68.930	69.880	54.445	2,647,600
2012-11-05	68.580	69.140	68.100	68.960	53.729	1,243,500
2012-11-02	69.320	69.710	68.910	68.980	53.744	1,463,400
2012-11-01	68.830	69.650	68.350	68.920	53.697	1,709,100
2012-10-31	68.320	69.820	67.880	68.690	53.518	1,956,200
2012-10-26	69.050	69.690	67.930	68.020	52.996	2,450,500
2012-10-25	70.000	70.260	68.420	69.040	53.791	1,448,800
2012-10-24	70.260	70.990	68.880	69.330	54.017	1,810,500
2012-10-23	69.710	69.990	68.940	69.660	54.274	1,189,000
2012-10-22	70.260	70.430	69.610	70.200	54.695	966,200
2012-10-19	70.650	70.730	69.910	70.270	54.749	1,285,500
2012-10-18	70.490	71.250	70.320	71.130	55.419	822,800
2012-10-17	70.490	70.790	70.100	70.600	55.006	1,028,100
2012-10-16	69.630	70.580	69.610	70.360	54.819	1,101,100
2012-10-15	68.810	69.540	68.810	69.460	54.118	883,800
2012-10-12	68.720	69.390	68.490	68.820	53.620	924,800
2012-10-11	68.680	69.230	68.570	68.640	53.479	770,700
2012-10-10	69.010	69.010	68.060	68.210	53.144	1,378,200
2012-10-09	69.110	69.560	68.690	69.000	53.760	1,268,700
2012-10-08	69.240	69.560	68.960	69.090	53.830	1,348,300
2012-10-05	69.230	69.800	68.990	69.410	54.079	1,622,700
2012-10-04	68.300	68.930	68.190	68.790	53.596	2,454,100
2012-10-03	67.950	68.250	67.620	68.080	53.043	1,594,400
2012-10-02	67.800	67.910	67.060	67.860	52.872	1,516,700
2012-10-01	66.600	67.960	66.400	67.580	52.653	1,987,100
2012-09-28	66.200	66.650	65.580	66.430	51.757	1,107,700
2012-09-27	66.560	66.700	65.970	66.470	51.789	942,900
2012-09-26	65.840	66.490	65.820	66.190	51.570	1,441,300
2012-09-25	66.740	66.790	65.660	65.790	51.259	1,541,900

← NewerPage 59 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.