Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	62.050	62.600	61.380	62.240	40.973	2,440,620
2010-10-27	61.410	61.590	60.740	61.380	40.407	2,734,588
2010-10-26	60.720	61.560	60.360	61.350	40.387	2,655,562
2010-10-25	62.140	62.230	60.850	60.910	40.097	2,774,654
2010-10-22	61.750	62.070	61.420	61.900	40.749	1,282,125
2010-10-21	61.380	62.300	61.300	61.720	40.630	1,704,372
2010-10-20	60.640	61.390	60.640	61.150	40.255	1,984,505
2010-10-19	60.790	61.440	60.110	60.430	39.781	2,851,577
2010-10-18	62.050	62.050	60.930	61.620	40.565	2,344,106
2010-10-15	62.580	62.840	61.660	61.870	40.729	2,041,173
2010-10-14	62.200	62.570	61.480	61.830	40.703	1,810,072
2010-10-13	62.150	62.540	61.780	62.190	40.940	1,886,442
2010-10-12	61.980	62.120	60.970	61.760	40.657	1,877,587
2010-10-11	62.250	62.400	61.920	62.010	40.821	1,273,824
2010-10-08	62.240	62.850	62.040	62.290	41.006	1,719,314
2010-10-07	62.600	62.670	61.710	62.140	40.907	2,696,182
2010-10-06	62.140	62.680	61.870	62.080	40.867	2,775,097
2010-10-05	60.760	62.310	60.760	62.050	40.848	2,824,128
2010-10-04	60.140	60.700	59.840	60.110	39.571	2,381,516
2010-10-01	61.250	61.500	60.200	60.330	39.715	3,124,958
2010-09-30	60.790	61.740	60.060	60.630	39.913	2,843,940
2010-09-29	60.170	60.660	59.880	60.200	39.630	2,848,257
2010-09-28	60.340	60.630	59.570	60.520	39.840	2,525,512
2010-09-27	60.290	60.610	60.200	60.270	39.676	3,070,836
2010-09-24	59.790	60.610	59.600	60.330	39.715	2,458,329
2010-09-23	58.660	59.810	58.600	59.050	38.873	2,044,936
2010-09-22	59.600	60.150	59.060	59.070	38.886	1,613,614
2010-09-21	59.600	60.070	59.390	59.580	39.222	1,901,051
2010-09-20	59.060	59.940	58.730	59.750	39.334	2,148,644
2010-09-17	58.240	59.270	58.000	58.910	38.781	3,020,476
2010-09-16	57.900	58.140	57.590	57.770	38.030	1,639,292
2010-09-15	58.190	58.580	57.800	57.990	38.175	2,242,391
2010-09-14	58.810	58.810	58.200	58.340	38.405	1,662,424
2010-09-13	59.610	59.970	58.690	58.810	38.715	2,383,841
2010-09-10	57.250	58.890	57.230	58.730	38.662	2,756,613
2010-09-09	57.660	57.670	56.760	57.090	37.582	1,984,062
2010-09-08	56.420	57.030	56.420	56.850	37.424	1,987,936
2010-09-07	57.240	57.410	56.520	56.540	37.220	2,257,665
2010-09-03	58.170	58.480	57.310	57.820	38.063	2,256,890
2010-09-02	56.790	57.680	56.650	57.670	37.964	2,582,402
2010-09-01	54.900	56.720	54.520	56.570	37.240	2,832,429
2010-08-31	54.030	54.490	53.510	54.120	35.627	3,348,976
2010-08-30	55.400	55.590	54.250	54.250	35.713	2,311,455
2010-08-27	55.040	55.550	54.110	55.480	36.523	1,937,023
2010-08-26	55.190	55.650	54.490	54.620	35.956	2,750,747
2010-08-25	55.030	55.560	54.170	55.310	36.101	2,858,993
2010-08-24	55.810	55.940	54.940	55.340	36.121	2,214,610
2010-08-23	57.690	57.920	56.360	56.480	36.865	2,134,698
2010-08-20	57.170	57.480	56.470	57.370	37.446	2,205,866
2010-08-19	57.950	58.250	56.820	57.060	37.243	2,593,470
2010-08-18	57.250	58.340	57.250	58.230	38.007	2,851,799
2010-08-17	56.760	58.210	56.380	57.520	37.544	2,099,281
2010-08-16	56.230	56.520	55.620	56.230	36.702	2,136,469
2010-08-13	56.340	56.840	56.270	56.570	36.924	2,411,179
2010-08-12	56.120	56.990	56.110	56.530	36.898	2,226,453
2010-08-11	57.580	58.090	56.630	56.930	37.159	2,402,214
2010-08-10	59.260	59.670	58.410	59.150	38.608	2,411,732
2010-08-09	60.230	60.250	59.570	60.100	39.228	2,237,299
2010-08-06	59.020	60.150	58.970	60.010	39.169	2,632,651
2010-08-05	59.190	59.670	59.020	59.510	38.843	2,218,926

← NewerPage 68 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.