Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	66.500	66.810	65.750	66.560	51.859	1,382,900
2012-09-21	66.900	67.260	66.800	66.890	52.116	2,174,500
2012-09-20	66.670	67.000	66.270	66.940	52.155	1,455,100
2012-09-19	66.890	67.060	66.140	66.900	52.124	1,926,300
2012-09-18	66.390	66.890	66.060	66.890	52.116	1,615,000
2012-09-17	66.150	66.700	66.010	66.480	51.796	1,856,900
2012-09-14	66.910	67.230	65.900	66.330	51.680	2,382,600
2012-09-13	66.770	67.290	65.450	67.010	52.209	3,055,300
2012-09-12	67.770	68.270	67.570	67.930	52.926	1,319,700
2012-09-11	67.160	67.530	66.940	67.420	52.529	1,099,500
2012-09-10	67.400	67.410	66.870	67.050	52.240	1,546,200
2012-09-07	67.700	67.770	67.130	67.370	52.490	1,295,400
2012-09-06	67.070	68.120	66.980	67.690	52.739	1,599,300
2012-09-05	66.710	67.040	66.180	66.520	51.828	1,650,900
2012-09-04	66.890	67.070	66.030	66.750	52.007	1,159,700
2012-08-31	66.950	67.460	66.530	66.890	52.116	1,060,800
2012-08-30	66.950	67.160	66.530	66.560	51.859	1,242,700
2012-08-29	67.170	67.490	67.000	67.250	52.396	1,416,300
2012-08-28	66.940	67.040	66.210	66.910	52.131	2,142,000
2012-08-27	67.540	67.770	67.070	67.110	52.287	1,319,000
2012-08-24	66.820	67.500	66.630	67.400	52.513	1,758,800
2012-08-23	67.420	67.650	66.660	66.920	52.139	2,277,100
2012-08-22	69.310	69.490	68.170	68.340	52.817	2,171,800
2012-08-21	69.860	70.200	69.380	69.520	53.729	1,935,600
2012-08-20	69.380	69.880	69.280	69.750	53.907	1,463,100
2012-08-17	68.920	69.370	68.710	69.320	53.574	1,230,800
2012-08-16	68.280	68.890	68.240	68.790	53.165	1,033,000
2012-08-15	68.050	68.450	67.850	68.280	52.771	887,900
2012-08-14	69.010	69.020	68.230	68.360	52.833	849,300
2012-08-13	68.330	68.760	67.730	68.670	53.072	1,408,000
2012-08-10	68.180	68.540	67.950	68.500	52.941	973,200
2012-08-09	67.600	68.550	67.510	68.400	52.863	1,736,800
2012-08-08	66.990	68.020	66.750	67.850	52.438	1,798,600
2012-08-07	66.670	67.330	66.460	67.200	51.936	1,358,300
2012-08-06	66.690	66.720	66.100	66.310	51.248	1,257,400
2012-08-03	66.760	66.840	66.300	66.370	51.295	1,475,900
2012-08-02	65.630	65.950	64.730	65.610	50.707	1,513,800
2012-08-01	66.390	66.690	65.790	65.840	50.885	1,633,600
2012-07-31	66.490	66.680	66.100	66.200	51.163	2,090,700
2012-07-30	65.650	66.800	65.110	66.760	51.596	2,525,800
2012-07-27	65.090	66.040	64.680	65.800	50.854	2,370,200
2012-07-26	65.160	65.470	64.190	64.800	50.081	2,887,800
2012-07-25	64.300	64.380	63.230	63.910	49.393	2,344,900
2012-07-24	63.480	64.320	62.930	64.180	49.602	2,366,300
2012-07-23	64.040	64.270	63.670	63.760	49.277	1,856,700
2012-07-20	64.460	65.340	64.420	64.760	50.050	957,800
2012-07-19	64.880	65.350	64.500	65.120	50.328	1,141,000
2012-07-18	63.900	65.190	63.900	65.120	50.328	1,031,100
2012-07-17	63.570	64.300	62.970	64.130	49.563	989,500
2012-07-16	63.530	63.760	63.050	63.490	49.069	885,600
2012-07-13	62.520	63.790	62.370	63.790	49.301	1,138,300
2012-07-12	62.490	62.720	61.860	62.160	48.041	1,030,300
2012-07-11	63.210	63.230	62.610	62.820	48.551	1,219,100
2012-07-10	63.820	64.290	62.800	63.080	48.752	1,020,100
2012-07-09	63.480	63.710	63.130	63.610	49.161	840,400
2012-07-06	63.440	63.560	63.000	63.470	49.053	902,200
2012-07-05	63.780	64.130	63.650	63.930	49.409	923,800
2012-07-03	63.600	64.180	63.470	63.940	49.416	654,000
2012-07-02	63.850	64.050	63.150	63.540	49.107	1,299,800
2012-06-29	62.360	63.800	62.360	63.790	49.301	1,706,800

← NewerPage 60 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.