Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	58.900	59.540	58.820	59.520	38.849	1,754,178
2010-08-03	58.940	59.400	58.590	58.920	38.458	1,477,144
2010-08-02	59.480	59.480	58.250	59.210	38.647	1,829,330
2010-07-30	57.990	58.870	57.200	58.640	38.275	2,565,468
2010-07-29	59.490	60.000	57.810	58.440	38.144	2,725,512
2010-07-28	58.150	58.780	57.800	58.390	38.112	1,829,109
2010-07-27	59.400	59.400	58.020	58.140	37.948	1,712,341
2010-07-26	58.430	59.050	58.000	59.040	38.536	2,072,939
2010-07-23	57.850	58.490	57.760	58.170	37.968	3,015,717
2010-07-22	56.670	57.980	56.550	57.900	37.792	3,335,916
2010-07-21	57.040	57.290	55.570	56.030	36.571	1,738,351
2010-07-20	54.800	56.360	54.480	56.320	36.760	2,036,082
2010-07-19	55.090	55.700	55.000	55.490	36.219	2,388,379
2010-07-16	56.400	56.550	54.540	54.740	35.729	2,268,290
2010-07-15	57.720	57.720	56.150	56.610	36.950	2,350,747
2010-07-14	55.850	57.500	55.850	56.990	37.198	3,920,310
2010-07-13	55.080	55.590	54.800	55.260	36.069	2,503,376
2010-07-12	54.430	54.800	54.150	54.550	35.605	2,451,577
2010-07-09	55.910	55.970	54.810	55.450	36.193	1,803,431
2010-07-08	56.340	56.360	55.480	56.170	36.663	2,209,186
2010-07-07	54.420	55.620	54.270	55.590	36.284	3,101,051
2010-07-06	54.650	54.740	53.570	54.120	35.325	2,654,123
2010-07-02	54.010	54.690	53.780	54.100	35.311	2,573,658
2010-07-01	54.330	54.500	53.500	54.150	35.344	3,832,651
2010-06-30	55.420	55.780	54.370	54.440	35.533	4,194,466
2010-06-29	57.600	57.850	55.210	55.520	36.238	3,953,957
2010-06-28	58.810	59.390	58.260	58.420	38.131	2,411,511
2010-06-25	59.020	59.060	58.050	58.600	38.249	2,784,283
2010-06-24	59.730	60.060	58.700	58.880	38.431	2,263,088
2010-06-23	60.110	60.520	59.450	59.930	39.117	1,773,769
2010-06-22	61.080	61.670	60.120	60.250	39.326	2,060,985
2010-06-21	62.950	63.060	61.000	61.240	39.972	2,195,462
2010-06-18	61.560	62.160	61.440	62.080	40.520	2,234,975
2010-06-17	61.520	61.880	60.810	61.500	40.142	1,945,988
2010-06-16	60.410	61.270	60.330	61.080	39.867	2,452,905
2010-06-15	59.920	60.620	59.740	60.500	39.489	2,984,394
2010-06-14	60.170	60.710	59.620	59.740	38.993	2,087,991
2010-06-11	58.430	59.740	58.120	59.690	38.960	1,794,245
2010-06-10	58.410	59.170	58.240	59.050	38.542	1,706,032
2010-06-09	57.630	58.690	57.320	57.560	37.570	2,078,915
2010-06-08	56.730	57.460	56.330	57.380	37.452	2,293,747
2010-06-07	58.360	58.370	57.060	57.090	37.263	2,549,640
2010-06-04	59.630	59.910	58.040	58.240	38.014	2,087,991
2010-06-03	61.050	61.970	60.670	60.930	39.770	2,052,352
2010-06-02	59.900	60.870	59.660	60.820	39.698	2,937,576
2010-06-01	60.170	61.110	59.500	59.540	38.862	2,247,925
2010-05-28	61.160	61.370	60.270	60.490	39.482	2,328,058
2010-05-27	61.060	61.060	60.210	61.030	39.835	2,480,576
2010-05-26	61.310	61.680	60.090	60.180	38.973	3,793,802
2010-05-25	58.890	60.990	58.700	60.800	39.375	4,478,805
2010-05-24	60.810	61.480	60.180	60.250	39.019	2,347,095
2010-05-21	59.030	61.180	58.560	61.130	39.588	3,357,720
2010-05-20	61.120	61.470	59.670	60.020	38.870	2,808,965
2010-05-19	62.490	62.970	61.380	62.270	40.327	2,178,749
2010-05-18	64.170	64.580	62.840	62.850	40.702	1,952,850
2010-05-17	63.210	64.090	62.380	63.670	41.233	1,649,253
2010-05-14	64.420	64.790	62.790	63.290	40.987	1,608,522
2010-05-13	65.490	65.940	64.790	64.980	42.082	1,004,206
2010-05-12	64.890	65.880	64.830	65.750	42.580	1,205,645
2010-05-11	63.720	65.700	63.420	64.890	42.023	2,089,762

← NewerPage 69 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.