Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	54.130	55.120	54.130	54.850	41.264	2,029,200
2011-10-10	53.890	54.720	53.780	54.710	41.159	1,493,500
2011-10-07	52.780	53.450	52.150	52.810	39.730	2,888,700
2011-10-06	51.750	52.320	51.140	52.290	39.338	2,548,900
2011-10-05	51.720	52.120	51.340	51.760	38.940	4,096,400
2011-10-04	50.250	51.760	50.130	51.690	38.887	2,800,000
2011-10-03	51.740	52.630	50.860	50.870	38.270	2,645,000
2011-09-30	52.660	53.350	52.160	52.170	39.248	2,677,500
2011-09-29	52.970	53.940	52.290	53.270	40.076	2,413,900
2011-09-28	53.550	54.170	52.060	52.100	39.195	2,825,700
2011-09-27	53.530	54.440	53.100	53.490	40.241	2,287,500
2011-09-26	51.620	52.480	51.330	52.410	39.429	3,232,800
2011-09-23	50.780	52.100	50.640	51.050	38.405	2,872,400
2011-09-22	50.470	51.690	50.320	51.130	38.466	3,541,200
2011-09-21	53.550	53.950	51.880	51.890	39.037	2,378,100
2011-09-20	54.220	54.520	53.710	53.850	40.512	2,594,900
2011-09-19	53.710	54.200	53.370	53.880	40.535	2,942,100
2011-09-16	54.320	55.340	54.270	54.820	41.242	2,520,600
2011-09-15	53.480	54.280	53.310	54.170	40.753	1,618,700
2011-09-14	52.750	53.660	51.600	52.910	39.805	2,458,700
2011-09-13	52.230	52.940	51.690	52.390	39.414	2,315,100
2011-09-12	51.360	52.420	51.300	52.420	39.436	2,842,300
2011-09-09	51.980	52.400	51.410	51.810	38.977	3,130,200
2011-09-08	52.880	53.450	52.570	52.780	39.707	2,636,900
2011-09-07	52.480	53.250	52.080	53.110	39.955	2,366,600
2011-09-06	50.350	51.770	49.970	51.660	38.864	3,034,200
2011-09-02	52.430	52.710	51.720	51.800	38.970	1,829,300
2011-09-01	54.650	55.200	53.390	53.460	40.219	2,191,600
2011-08-31	54.760	55.390	54.290	54.620	41.091	1,792,600
2011-08-30	53.720	54.760	53.140	54.410	40.933	1,939,100
2011-08-29	52.820	53.970	52.680	53.930	40.572	1,353,900
2011-08-26	50.930	52.460	50.100	52.160	39.241	2,048,100
2011-08-25	52.460	52.750	50.950	51.240	38.548	2,816,400
2011-08-24	51.290	52.830	51.040	52.720	39.286	2,393,900
2011-08-23	50.230	51.480	50.000	51.480	38.362	3,587,100
2011-08-22	50.410	50.630	49.850	50.030	37.281	3,892,400
2011-08-19	49.360	50.230	49.200	49.260	36.707	3,735,100
2011-08-18	51.580	51.580	49.710	50.040	37.289	4,232,200
2011-08-17	53.530	53.860	52.440	52.760	39.315	3,160,000
2011-08-16	52.590	54.120	52.350	53.240	39.673	3,871,500
2011-08-15	52.190	53.370	51.570	53.050	39.532	5,311,500
2011-08-12	51.800	52.200	50.780	51.890	38.667	5,973,100
2011-08-11	50.090	52.450	49.900	51.780	38.585	9,151,900
2011-08-10	52.290	52.600	50.000	50.090	37.326	7,614,800
2011-08-09	52.230	53.360	50.360	53.240	39.673	6,148,600
2011-08-08	54.480	55.120	51.750	51.750	38.563	5,813,100
2011-08-05	55.730	56.510	54.950	55.490	41.350	6,414,500
2011-08-04	56.500	56.830	55.190	55.310	41.216	5,135,500
2011-08-03	57.320	57.670	55.850	57.110	42.557	4,197,400
2011-08-02	58.970	59.600	57.530	57.530	42.870	3,716,000
2011-08-01	59.620	60.170	58.400	59.600	44.412	3,960,100
2011-07-29	60.140	61.180	59.580	60.510	45.091	3,941,500
2011-07-28	62.320	62.380	60.250	60.710	45.240	4,332,400
2011-07-27	65.040	65.250	62.200	62.680	46.708	4,691,700
2011-07-26	65.410	65.620	64.940	65.400	48.734	3,335,500
2011-07-25	64.850	65.420	64.510	65.120	48.526	2,090,800
2011-07-22	65.450	65.450	64.550	65.270	48.638	1,684,100
2011-07-21	65.470	65.890	65.260	65.550	48.846	3,040,400
2011-07-20	65.690	65.890	64.760	64.980	48.422	2,256,900
2011-07-19	64.540	64.780	64.000	64.410	47.997	3,135,900

← NewerPage 64 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.