Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	68.840	69.540	68.550	69.510	46.112	2,092,861
2011-01-24	69.490	69.720	68.470	68.910	45.714	2,010,404
2011-01-21	70.350	70.350	69.280	69.530	46.125	1,996,901
2011-01-20	68.980	70.000	68.610	69.980	46.424	2,301,051
2011-01-19	69.320	69.550	68.580	68.930	45.727	1,477,034
2011-01-18	66.940	69.840	66.870	69.320	45.986	3,841,284
2011-01-14	66.470	67.270	66.290	67.230	44.600	1,722,634
2011-01-13	67.400	67.470	66.230	66.520	44.129	1,734,698
2011-01-12	66.590	67.430	66.590	66.920	44.394	1,998,008
2011-01-11	67.180	67.430	66.400	66.420	44.062	1,508,467
2011-01-10	67.610	67.690	66.760	66.930	44.401	1,683,564
2011-01-07	67.810	68.750	67.420	68.060	45.150	2,821,029
2011-01-06	65.820	67.660	65.770	67.200	44.580	2,467,072
2011-01-05	65.150	65.750	64.790	65.700	43.585	1,900,498
2011-01-04	65.140	65.380	64.700	65.360	43.359	2,130,603
2011-01-03	65.150	65.440	64.920	65.150	43.220	1,819,590
2010-12-31	64.420	64.890	64.180	64.780	42.974	1,192,916
2010-12-30	64.770	64.960	64.400	64.440	42.749	1,249,585
2010-12-29	65.000	65.170	64.660	64.880	43.041	1,368,456
2010-12-28	64.720	65.100	64.510	64.810	42.994	1,100,387
2010-12-27	64.710	64.770	64.480	64.640	42.881	1,014,388
2010-12-23	65.080	65.420	64.730	64.880	43.041	1,621,029
2010-12-22	64.620	65.160	64.410	65.130	43.207	1,867,405
2010-12-21	64.350	64.840	64.170	64.500	42.789	2,098,949
2010-12-20	64.370	64.430	63.820	64.080	42.510	1,334,588
2010-12-17	64.520	64.630	64.040	64.120	42.536	2,309,131
2010-12-16	63.850	64.570	63.630	64.570	42.835	1,142,667
2010-12-15	64.480	64.570	63.610	63.750	42.291	2,192,142
2010-12-14	64.220	64.870	64.080	64.710	42.928	1,397,233
2010-12-13	64.310	64.370	63.710	64.000	42.457	2,080,686
2010-12-10	63.940	64.330	63.790	64.160	42.563	1,694,632
2010-12-09	64.620	64.620	63.430	63.610	42.198	2,443,608
2010-12-08	64.390	64.510	64.100	64.360	42.696	1,854,787
2010-12-07	64.130	64.420	63.930	64.380	42.709	1,951,522
2010-12-06	63.220	63.980	63.010	63.720	42.271	1,798,229
2010-12-03	63.910	64.050	62.900	63.210	41.933	3,168,788
2010-12-02	63.470	64.190	63.340	64.030	42.477	1,918,318
2010-12-01	62.700	63.490	62.520	63.350	42.026	2,432,540
2010-11-30	60.760	61.970	60.670	61.680	40.918	3,243,830
2010-11-29	61.160	61.510	60.330	61.220	40.613	2,018,041
2010-11-26	61.770	62.310	61.650	61.760	40.971	682,346
2010-11-24	61.430	62.320	61.230	62.200	41.263	1,590,039
2010-11-23	61.430	61.700	60.650	61.290	40.347	2,256,226
2010-11-22	62.860	63.160	61.570	62.280	40.999	1,993,691
2010-11-19	63.160	63.370	62.490	63.260	41.644	1,147,316
2010-11-18	62.600	63.390	62.600	63.070	41.519	1,341,229
2010-11-17	62.270	62.320	61.600	62.050	40.848	1,273,271
2010-11-16	62.710	62.820	61.520	61.900	40.749	1,691,976
2010-11-15	63.000	63.570	62.570	63.010	41.480	1,186,054
2010-11-12	63.490	63.600	62.650	62.900	41.407	1,353,293
2010-11-11	64.700	64.740	63.780	64.070	42.177	1,624,128
2010-11-10	65.070	65.430	64.660	65.220	42.934	1,413,392
2010-11-09	65.640	65.680	64.690	65.280	42.974	1,387,936
2010-11-08	64.800	65.590	63.850	65.340	43.013	1,232,761
2010-11-05	65.220	65.590	65.110	65.340	43.013	1,043,940
2010-11-04	64.730	65.460	64.350	65.270	42.967	2,213,614
2010-11-03	64.440	64.750	63.480	64.280	42.316	1,598,450
2010-11-02	64.010	64.680	64.010	64.590	42.520	1,724,073
2010-11-01	63.360	64.480	63.060	63.510	41.809	1,736,469
2010-10-29	62.350	63.230	62.210	63.220	41.618	1,973,547

← NewerPage 67 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.