Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	61.670	61.810	61.190	61.730	47.708	1,354,300
2012-06-27	60.740	62.430	60.740	62.130	48.018	1,279,000
2012-06-26	61.690	61.710	60.790	61.080	47.206	1,550,200
2012-06-25	62.070	62.070	61.270	61.480	47.515	1,573,400
2012-06-22	62.180	62.330	61.670	62.110	48.002	1,539,400
2012-06-21	62.280	62.530	61.780	61.840	47.793	1,668,900
2012-06-20	62.250	62.550	61.830	62.290	48.141	1,934,400
2012-06-19	61.850	62.570	61.650	62.240	48.103	1,385,600
2012-06-18	60.900	61.740	60.820	61.520	47.546	975,000
2012-06-15	60.930	61.200	60.650	61.180	47.283	1,734,200
2012-06-14	59.890	61.070	59.590	60.530	46.781	2,198,400
2012-06-13	59.750	60.260	59.480	59.750	46.178	1,918,400
2012-06-12	59.580	60.000	59.320	59.930	46.317	1,685,600
2012-06-11	60.120	60.330	59.220	59.280	45.815	1,154,000
2012-06-08	59.130	59.770	59.010	59.770	46.194	1,304,200
2012-06-07	59.200	59.920	59.170	59.350	45.869	1,491,900
2012-06-06	57.600	58.620	57.320	58.590	45.282	4,115,500
2012-06-05	56.940	57.410	56.590	57.290	44.277	1,281,600
2012-06-04	57.500	57.790	56.900	57.110	44.138	1,706,400
2012-06-01	58.150	58.200	57.420	57.420	44.377	1,496,100
2012-05-31	58.890	59.250	58.640	58.750	45.405	2,075,400
2012-05-30	58.540	59.310	58.530	58.850	45.483	1,370,000
2012-05-29	58.690	59.220	58.690	58.980	45.583	1,170,400
2012-05-25	58.190	59.210	58.190	58.500	45.212	1,056,900
2012-05-24	59.020	59.070	58.090	58.810	45.452	1,510,000
2012-05-23	58.460	58.720	57.610	58.640	45.320	1,260,100
2012-05-22	59.070	59.570	58.830	59.100	45.251	1,575,900
2012-05-21	58.280	59.010	58.140	58.990	45.167	1,330,300
2012-05-18	58.750	58.930	57.980	58.080	44.470	1,443,700
2012-05-17	59.550	59.830	58.490	58.500	44.791	1,721,500
2012-05-16	60.170	60.320	59.570	59.570	45.611	1,517,300
2012-05-15	59.980	60.140	59.720	59.800	45.787	2,039,800
2012-05-14	59.540	60.410	59.250	60.110	46.024	1,847,900
2012-05-11	60.400	60.590	59.720	59.910	45.871	2,389,700
2012-05-10	61.020	61.240	60.580	60.700	46.476	909,700
2012-05-09	60.900	61.300	60.470	60.680	46.461	1,762,000
2012-05-08	61.390	61.460	60.910	61.370	46.989	1,845,400
2012-05-07	61.700	61.930	61.480	61.780	47.303	1,508,300
2012-05-04	62.610	62.940	61.900	61.900	47.395	1,251,300
2012-05-03	63.260	63.310	62.710	62.840	48.114	1,357,900
2012-05-02	62.970	63.390	62.900	63.350	48.505	1,691,900
2012-05-01	63.370	63.800	62.950	63.460	48.589	1,891,900
2012-04-30	63.430	63.630	63.040	63.280	48.451	1,316,800
2012-04-27	63.760	64.280	63.540	63.750	48.811	2,213,300
2012-04-26	63.060	63.900	62.870	63.440	48.574	2,416,300
2012-04-25	63.540	65.780	62.430	63.010	48.245	2,632,500
2012-04-24	61.570	62.800	61.570	62.730	48.030	2,252,100
2012-04-23	61.400	61.800	60.960	61.580	47.150	1,553,800
2012-04-20	61.140	61.910	61.140	61.810	47.326	1,468,800
2012-04-19	61.740	61.850	60.880	61.020	46.721	1,178,100
2012-04-18	61.900	62.290	61.610	61.920	47.410	1,251,200
2012-04-17	61.300	62.000	61.010	61.770	47.295	1,080,800
2012-04-16	61.080	61.400	60.830	61.040	46.736	2,860,300
2012-04-13	61.210	61.500	60.810	60.810	46.560	1,226,800
2012-04-12	60.100	61.390	60.100	61.290	46.928	1,298,000
2012-04-11	60.190	60.460	60.020	60.190	46.085	1,150,000
2012-04-10	59.950	59.950	59.510	59.730	45.733	2,406,500
2012-04-09	60.300	60.300	59.900	60.030	45.963	1,344,400
2012-04-05	61.150	61.210	60.770	60.850	46.591	1,545,800
2012-04-04	61.230	61.640	61.040	61.450	47.050	1,456,800

← NewerPage 61 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.