Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	61.480	62.160	60.970	61.830	45.719	1,831,500
2011-04-19	60.390	60.810	60.260	60.620	44.825	1,530,600
2011-04-18	60.690	60.770	59.870	60.420	44.677	2,126,700
2011-04-15	61.460	61.860	60.960	61.290	45.320	1,500,700
2011-04-14	61.090	61.330	60.450	61.290	45.320	2,672,600
2011-04-13	62.970	63.000	61.290	61.530	45.498	3,002,300
2011-04-12	62.580	63.180	62.480	62.840	46.466	2,020,700
2011-04-11	62.580	63.380	62.500	62.950	46.548	1,728,700
2011-04-08	62.740	62.800	62.190	62.380	46.126	2,125,600
2011-04-07	62.120	62.780	61.970	62.540	46.244	2,629,900
2011-04-06	62.530	62.530	61.650	62.360	46.111	3,526,500
2011-04-05	62.560	62.940	62.060	62.210	46.000	1,506,800
2011-04-04	63.140	63.210	61.540	62.580	46.274	2,196,700
2011-04-01	62.810	63.550	62.670	62.970	46.562	2,113,100
2011-03-31	62.580	63.440	62.230	62.710	46.370	3,848,200
2011-03-30	68.400	68.660	67.570	68.590	45.824	2,970,891
2011-03-29	67.950	68.420	67.410	68.210	45.570	1,755,506
2011-03-28	68.570	68.730	67.900	67.910	45.369	1,872,939
2011-03-25	68.100	68.460	67.350	68.420	45.710	1,822,025
2011-03-24	67.980	68.250	67.460	68.050	45.463	1,402,878
2011-03-23	67.600	67.970	67.170	67.770	45.276	3,234,754
2011-03-22	68.080	68.490	67.820	67.980	45.416	2,379,856
2011-03-21	67.830	68.570	67.680	68.220	45.577	2,300,387
2011-03-18	67.360	67.500	65.990	66.950	44.728	3,354,842
2011-03-17	66.180	67.140	65.940	66.460	44.401	4,624,903
2011-03-16	66.000	66.000	64.600	64.940	43.385	2,815,385
2011-03-15	64.650	66.600	64.170	66.130	44.180	2,893,193
2011-03-14	65.630	66.360	65.350	66.320	44.307	2,156,945
2011-03-11	66.430	66.760	65.720	66.100	44.160	1,560,044
2011-03-10	67.180	67.490	66.270	66.310	44.300	2,007,194
2011-03-09	66.770	67.430	66.300	67.300	44.962	1,133,592
2011-03-08	65.700	67.180	65.700	66.890	44.688	1,881,793
2011-03-07	66.780	67.250	65.400	65.790	43.953	1,502,048
2011-03-04	67.540	67.700	65.850	66.690	44.554	1,400,885
2011-03-03	66.870	67.900	66.830	67.510	45.102	1,878,473
2011-03-02	65.830	66.690	65.750	66.440	44.387	1,686,774
2011-03-01	67.010	67.700	65.660	65.860	44.000	1,886,995
2011-02-28	66.520	67.580	66.080	66.680	44.548	2,418,262
2011-02-25	67.210	67.590	66.320	66.490	44.421	2,034,754
2011-02-24	66.420	67.650	65.650	67.000	44.761	2,689,873
2011-02-23	67.520	68.080	66.330	66.920	44.394	2,607,194
2011-02-22	68.530	68.650	67.140	67.560	44.819	1,741,339
2011-02-18	68.900	69.440	68.770	69.110	45.847	1,624,460
2011-02-17	68.280	69.580	68.080	68.900	45.707	1,432,097
2011-02-16	69.310	69.540	67.300	68.540	45.469	2,846,818
2011-02-15	68.230	69.320	68.140	69.140	45.867	1,864,970
2011-02-14	70.410	70.680	68.560	68.700	45.575	3,049,806
2011-02-11	70.950	71.160	70.400	70.510	46.776	1,804,206
2011-02-10	71.330	71.680	70.440	71.160	47.207	1,684,449
2011-02-09	71.910	72.500	70.590	71.870	47.678	2,190,481
2011-02-08	70.340	71.140	69.940	71.090	47.160	1,316,657
2011-02-07	69.780	70.650	69.670	70.350	46.669	1,445,932
2011-02-04	69.700	69.750	69.180	69.570	46.152	1,004,981
2011-02-03	69.780	70.000	69.150	69.790	46.298	1,001,660
2011-02-02	70.100	70.350	69.670	69.880	46.358	1,196,458
2011-02-01	69.770	70.320	69.560	70.270	46.616	1,640,841
2011-01-31	68.010	69.360	67.860	69.300	45.973	2,554,953
2011-01-28	69.310	69.770	67.330	67.580	44.832	2,125,180
2011-01-27	69.040	69.880	68.660	69.220	45.920	1,312,120
2011-01-26	69.630	69.640	68.320	68.810	45.648	2,078,694

← NewerPage 66 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.