Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	64.510	64.630	63.580	64.370	47.967	3,165,700
2011-07-15	65.720	65.720	63.840	64.620	48.153	4,245,200
2011-07-14	66.800	66.830	65.180	65.520	48.824	3,856,400
2011-07-13	66.930	67.250	66.380	66.500	49.554	2,600,800
2011-07-12	67.350	67.360	66.630	66.820	49.793	2,085,500
2011-07-11	67.480	67.840	67.000	67.310	50.158	2,703,500
2011-07-08	67.710	68.000	67.030	67.960	50.642	3,285,200
2011-07-07	68.890	69.740	68.060	68.500	51.045	5,732,300
2011-07-06	69.950	70.610	69.680	70.000	52.162	1,715,500
2011-07-05	70.380	70.560	69.410	69.990	52.155	2,092,000
2011-07-01	69.590	70.500	69.400	70.330	52.408	2,103,200
2011-06-30	69.000	69.900	68.810	69.350	51.678	2,855,000
2011-06-29	68.210	69.230	68.040	68.810	51.276	2,096,200
2011-06-28	67.090	68.170	66.920	68.110	50.754	2,110,500
2011-06-27	66.420	67.210	66.210	66.970	49.904	2,020,600
2011-06-24	66.300	66.670	65.370	66.350	49.442	3,060,400
2011-06-23	65.760	66.340	65.110	66.170	49.308	2,404,700
2011-06-22	66.120	67.310	66.120	66.510	49.562	2,590,200
2011-06-21	65.930	66.920	65.840	66.550	49.591	3,084,800
2011-06-20	64.530	65.830	64.530	65.730	48.980	1,655,800
2011-06-17	65.180	65.720	64.570	64.690	48.205	2,707,700
2011-06-16	63.650	64.830	63.400	64.720	48.228	2,673,800
2011-06-15	63.850	64.540	63.440	63.500	47.319	2,206,000
2011-06-14	64.160	64.650	63.970	64.470	48.041	2,122,300
2011-06-13	62.900	63.740	62.730	63.530	47.341	1,772,100
2011-06-10	63.290	63.470	62.500	62.510	46.581	2,333,300
2011-06-09	63.170	64.050	62.970	63.650	47.430	1,868,100
2011-06-08	63.270	63.510	62.970	63.130	47.043	1,484,100
2011-06-07	63.440	64.050	63.290	63.340	47.199	1,618,100
2011-06-06	63.270	63.860	63.060	63.170	47.073	2,625,700
2011-06-03	63.160	64.110	62.890	63.500	47.319	1,619,900
2011-06-02	63.690	64.190	63.470	63.800	47.542	1,899,900
2011-06-01	65.000	65.170	63.690	63.750	47.505	2,232,600
2011-05-31	65.190	65.490	64.720	65.290	48.653	2,709,100
2011-05-27	64.440	64.950	64.410	64.890	48.354	1,373,100
2011-05-26	64.070	64.550	63.670	64.360	47.960	2,586,000
2011-05-25	65.200	65.390	64.650	64.920	48.004	3,047,900
2011-05-24	65.200	65.790	64.980	65.600	48.507	3,284,400
2011-05-23	64.040	65.460	63.870	65.140	48.167	3,810,400
2011-05-20	64.930	65.050	64.390	64.500	47.694	1,896,800
2011-05-19	64.840	65.390	64.670	65.160	48.182	2,225,100
2011-05-18	64.550	64.970	64.390	64.690	47.834	1,791,400
2011-05-17	64.610	65.170	64.180	64.540	47.723	1,994,500
2011-05-16	64.680	65.030	64.340	64.780	47.901	1,544,900
2011-05-13	65.350	65.660	64.660	64.860	47.960	1,455,200
2011-05-12	64.910	65.720	64.840	65.360	48.330	1,634,200
2011-05-11	65.020	65.400	64.620	64.990	48.056	1,549,900
2011-05-10	65.000	65.360	64.780	65.020	48.078	1,393,000
2011-05-09	64.580	65.260	64.060	64.810	47.923	1,264,900
2011-05-06	64.670	65.150	64.250	64.450	47.657	2,019,400
2011-05-05	64.200	64.750	63.920	64.150	47.435	2,032,300
2011-05-04	65.180	65.550	64.320	64.470	47.671	2,493,600
2011-05-03	64.660	65.290	64.340	65.050	48.100	2,791,600
2011-05-02	63.920	64.280	63.380	64.170	47.450	2,782,500
2011-04-29	62.760	63.830	62.550	63.610	47.036	1,665,600
2011-04-28	62.550	63.200	62.500	63.090	46.651	2,160,600
2011-04-27	62.900	64.000	62.270	62.900	46.511	2,271,900
2011-04-26	61.810	62.690	61.720	62.490	46.207	1,600,000
2011-04-25	61.750	61.750	61.130	61.470	45.453	684,500
2011-04-21	61.890	61.920	61.200	61.740	45.653	1,060,800

← NewerPage 65 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.