Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	58.090	58.220	57.720	57.900	43.963	2,405,600
2012-01-05	58.150	58.260	57.310	58.150	44.153	1,794,700
2012-01-04	58.390	58.810	57.950	58.630	44.517	1,389,600
2012-01-03	59.420	59.560	58.660	58.660	44.540	1,802,200
2011-12-30	58.770	59.150	58.460	58.480	44.403	1,049,000
2011-12-29	58.310	58.960	58.290	58.890	44.715	887,200
2011-12-28	58.750	58.870	58.090	58.130	44.137	1,289,400
2011-12-27	58.260	58.970	58.150	58.860	44.692	1,124,500
2011-12-23	58.080	58.500	57.650	58.490	44.411	1,382,600
2011-12-22	57.090	58.000	57.020	57.800	43.887	1,446,300
2011-12-21	56.910	57.360	56.560	57.100	43.355	1,898,400
2011-12-20	55.910	56.950	55.910	56.750	43.090	1,539,900
2011-12-19	56.020	56.360	55.040	55.160	41.882	1,294,600
2011-12-16	55.780	56.230	55.010	55.660	42.262	3,228,100
2011-12-15	55.540	55.830	55.260	55.340	42.019	1,819,100
2011-12-14	55.080	55.590	55.000	55.150	41.875	2,285,700
2011-12-13	56.090	56.680	55.090	55.300	41.989	1,718,100
2011-12-12	56.050	56.440	55.680	55.980	42.505	1,368,300
2011-12-09	55.850	56.690	55.730	56.400	42.824	1,833,100
2011-12-08	56.330	56.810	55.590	55.700	42.292	2,076,800
2011-12-07	56.910	57.080	56.470	56.540	42.930	2,691,200
2011-12-06	57.510	57.900	57.220	57.310	43.515	2,280,100
2011-12-05	57.730	58.180	57.000	57.420	43.598	2,008,100
2011-12-02	57.760	57.840	56.970	56.990	43.272	1,773,900
2011-12-01	56.860	58.000	56.690	57.330	43.530	1,932,400
2011-11-30	56.250	57.350	56.130	57.070	43.333	2,962,000
2011-11-29	54.960	55.520	54.820	55.130	41.860	2,141,700
2011-11-28	54.640	55.430	54.490	54.820	41.624	2,185,900
2011-11-25	52.780	54.220	52.690	53.420	40.561	1,008,300
2011-11-23	53.410	53.800	52.960	52.970	40.220	2,444,800
2011-11-22	54.750	54.860	53.900	54.400	40.926	2,898,000
2011-11-21	55.710	55.920	54.000	55.130	41.475	3,186,900
2011-11-18	57.080	57.330	56.360	56.750	42.694	2,865,800
2011-11-17	58.230	58.240	56.320	56.870	42.784	2,481,800
2011-11-16	58.840	59.560	58.340	58.470	43.988	2,164,200
2011-11-15	58.480	59.830	58.470	59.450	44.725	1,443,500
2011-11-14	59.160	59.460	58.790	58.850	44.273	1,822,600
2011-11-11	58.720	59.670	58.680	59.300	44.612	1,550,400
2011-11-10	58.230	58.570	57.810	58.060	43.679	2,117,400
2011-11-09	57.610	57.960	56.920	57.290	43.100	4,294,700
2011-11-08	58.480	58.640	57.530	58.530	44.033	1,651,700
2011-11-07	57.090	58.300	56.870	58.240	43.815	1,621,700
2011-11-04	57.170	57.350	56.420	57.180	43.017	1,314,200
2011-11-03	56.280	57.530	56.150	57.380	43.168	2,076,000
2011-11-02	55.890	56.230	55.460	55.820	41.994	1,812,200
2011-11-01	56.260	56.440	54.580	54.980	41.362	3,093,200
2011-10-31	57.100	58.710	57.040	57.750	43.446	2,681,900
2011-10-28	57.730	58.040	57.280	57.920	43.574	2,393,500
2011-10-27	57.380	57.970	56.200	57.640	43.363	2,397,100
2011-10-26	56.290	56.850	53.880	55.600	41.828	2,986,200
2011-10-25	56.170	57.200	55.880	56.570	42.558	3,393,000
2011-10-24	56.000	56.780	55.650	56.330	42.378	2,100,600
2011-10-21	54.660	55.820	54.630	55.810	41.986	1,920,800
2011-10-20	54.340	54.470	53.530	54.110	40.708	1,914,300
2011-10-19	54.310	54.740	54.000	54.080	40.685	2,479,700
2011-10-18	53.690	54.710	53.490	54.400	40.926	3,200,300
2011-10-17	54.020	54.470	53.720	53.840	40.504	2,306,800
2011-10-14	55.290	55.420	54.110	54.560	41.046	2,220,700
2011-10-13	54.890	54.980	53.650	54.330	40.873	2,406,100
2011-10-12	55.160	55.830	55.060	55.320	41.618	1,901,900

← NewerPage 63 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.