Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	62.240	62.330	61.040	61.510	47.096	1,588,100
2012-04-02	61.190	62.180	60.960	61.820	47.333	1,684,100
2012-03-30	61.250	61.520	60.790	61.080	46.767	1,493,500
2012-03-29	60.490	60.980	60.040	60.890	46.621	1,352,900
2012-03-28	61.050	61.280	60.520	60.850	46.591	1,593,700
2012-03-27	61.700	61.750	61.080	61.130	46.805	1,246,500
2012-03-26	60.860	61.620	60.860	61.530	47.111	1,314,700
2012-03-23	61.080	61.220	60.400	60.570	46.376	1,377,100
2012-03-22	60.510	61.120	60.190	60.970	46.683	1,629,400
2012-03-21	61.100	61.310	60.710	60.830	46.575	1,126,200
2012-03-20	61.450	61.600	60.990	61.070	46.759	1,452,900
2012-03-19	62.100	62.310	61.720	61.870	47.372	1,187,100
2012-03-16	62.050	62.230	61.740	61.990	47.464	2,965,500
2012-03-15	62.000	62.010	61.400	61.970	47.448	1,794,800
2012-03-14	61.430	62.110	61.280	62.060	47.517	2,034,500
2012-03-13	60.900	61.660	60.600	61.540	47.119	1,654,100
2012-03-12	60.470	60.770	60.100	60.650	46.438	1,144,400
2012-03-09	60.460	60.580	59.970	60.180	46.078	1,692,100
2012-03-08	60.070	60.850	60.070	60.370	46.223	1,564,700
2012-03-07	59.830	60.080	59.550	59.960	45.909	2,146,700
2012-03-06	59.500	59.960	59.440	59.670	45.687	2,668,400
2012-03-05	59.720	60.040	59.610	59.930	45.886	1,431,400
2012-03-02	60.070	60.240	59.590	59.760	45.756	1,317,200
2012-03-01	60.420	60.420	59.670	60.210	46.101	1,376,800
2012-02-29	60.000	60.290	59.640	59.810	45.794	2,057,600
2012-02-28	60.040	60.050	59.560	59.890	45.856	1,165,100
2012-02-27	59.500	60.570	59.500	60.050	45.978	1,401,200
2012-02-24	59.670	60.780	59.560	59.920	45.879	1,462,100
2012-02-23	59.350	59.800	59.280	59.620	45.649	1,318,800
2012-02-22	59.720	60.340	59.570	60.050	45.595	1,624,300
2012-02-21	60.110	60.380	59.640	59.860	45.451	1,448,800
2012-02-17	60.050	60.200	59.480	60.080	45.618	1,125,300
2012-02-16	59.830	59.850	59.030	59.680	45.314	1,773,200
2012-02-15	60.290	60.290	59.550	59.650	45.292	1,407,500
2012-02-14	60.090	60.210	59.680	60.210	45.717	889,000
2012-02-13	59.970	60.390	59.770	60.300	45.785	1,330,600
2012-02-10	59.850	59.900	59.510	59.810	45.413	759,700
2012-02-09	60.570	60.650	60.030	60.210	45.717	1,326,900
2012-02-08	59.880	60.680	59.880	60.500	45.937	2,048,700
2012-02-07	58.820	59.910	58.760	59.840	45.436	1,700,600
2012-02-06	58.030	58.820	58.010	58.800	44.646	1,723,800
2012-02-03	58.880	58.990	58.190	58.310	44.274	3,042,900
2012-02-02	58.240	58.940	57.880	58.300	44.267	3,033,200
2012-02-01	58.330	60.190	58.330	59.250	44.988	3,879,500
2012-01-31	58.090	58.640	57.930	58.050	44.077	2,498,500
2012-01-30	57.990	58.480	57.920	58.200	44.191	2,323,100
2012-01-27	59.050	59.150	58.520	58.710	44.578	1,431,000
2012-01-26	59.630	59.660	58.960	59.320	45.041	2,732,200
2012-01-25	59.440	59.810	58.860	59.590	45.246	2,735,100
2012-01-24	60.160	60.160	59.710	60.000	45.557	1,439,900
2012-01-23	61.560	61.860	60.320	60.490	45.929	1,763,800
2012-01-20	61.310	61.520	61.070	61.390	46.613	2,304,600
2012-01-19	60.340	61.570	60.170	61.310	46.552	1,947,000
2012-01-18	59.550	60.300	59.190	60.170	45.686	1,289,000
2012-01-17	59.330	60.050	59.200	59.630	45.276	1,717,000
2012-01-13	59.400	59.440	58.720	58.840	44.677	1,207,600
2012-01-12	58.560	59.880	58.560	59.750	45.368	1,473,900
2012-01-11	58.330	58.730	58.280	58.510	44.426	1,492,600
2012-01-10	58.410	58.900	58.170	58.620	44.510	1,793,400
2012-01-09	58.040	58.190	57.590	57.910	43.970	1,386,000

← NewerPage 62 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.