Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	65.130	65.430	63.730	64.880	42.017	3,146,431
2010-05-07	64.340	64.680	62.340	62.840	40.696	3,095,739
2010-05-06	66.600	66.720	60.340	64.570	41.816	2,825,235
2010-05-05	66.200	67.110	66.200	66.880	43.312	1,734,698
2010-05-04	68.480	68.480	66.220	66.660	43.170	2,378,307
2010-05-03	68.220	69.380	68.110	69.240	44.840	1,511,345
2010-04-30	69.310	69.720	67.770	67.830	43.927	2,240,730
2010-04-29	68.980	69.750	68.400	69.380	44.931	1,983,509
2010-04-28	69.470	69.800	67.750	68.670	44.471	3,689,098
2010-04-27	68.770	68.770	67.100	67.180	43.506	2,209,519
2010-04-26	69.040	69.630	68.850	68.930	44.640	1,779,081
2010-04-23	69.040	69.040	68.150	68.990	44.679	1,265,080
2010-04-22	67.960	69.070	67.790	68.990	44.679	2,044,715
2010-04-21	67.170	68.390	66.940	68.370	44.277	1,666,519
2010-04-20	66.620	67.610	66.470	67.430	43.668	1,793,470
2010-04-19	65.680	66.500	65.600	66.420	43.014	1,492,308
2010-04-16	66.790	66.830	65.430	65.970	42.723	1,919,424
2010-04-15	66.640	67.000	66.340	66.820	43.273	1,462,203
2010-04-14	66.840	66.860	65.840	66.850	43.293	1,524,848
2010-04-13	66.050	66.790	65.600	66.640	43.157	1,967,128
2010-04-12	66.150	66.630	66.100	66.220	42.885	1,537,244
2010-04-09	65.080	66.190	65.070	66.150	42.839	2,007,526
2010-04-08	65.180	65.270	64.640	65.100	42.159	1,834,975
2010-04-07	65.440	65.900	65.140	65.220	42.237	2,221,693
2010-04-06	66.200	66.200	65.540	65.730	42.567	1,586,608
2010-04-05	66.450	66.690	66.190	66.420	43.014	1,528,500
2010-04-01	66.050	66.610	65.790	66.250	42.904	1,750,747
2010-03-31	65.390	65.880	65.190	65.570	42.464	2,179,856
2010-03-30	65.950	65.950	65.350	65.720	42.561	1,579,081
2010-03-29	65.720	66.060	65.520	65.780	42.600	2,234,975
2010-03-26	65.020	65.680	65.020	65.530	42.438	1,946,763
2010-03-25	65.420	65.600	64.940	64.980	42.082	1,736,469
2010-03-24	65.140	65.350	64.730	64.940	42.056	1,871,610
2010-03-23	65.050	65.320	64.830	65.190	42.218	2,372,441
2010-03-22	65.260	65.370	64.800	64.940	42.056	2,380,631
2010-03-19	65.540	65.610	64.910	65.540	42.444	4,805,977
2010-03-18	65.030	65.100	64.730	65.050	42.127	1,657,333
2010-03-17	64.880	65.340	64.560	64.900	42.030	1,645,822
2010-03-16	64.430	64.890	64.290	64.630	41.855	1,723,630
2010-03-15	63.980	64.370	63.800	64.310	41.648	1,925,180
2010-03-12	64.730	64.970	63.850	64.000	41.447	2,072,053
2010-03-11	64.550	64.800	63.870	64.750	41.933	1,440,620
2010-03-10	63.860	64.710	63.780	64.550	41.803	1,569,673
2010-03-09	63.960	64.520	63.690	64.000	41.447	2,027,006
2010-03-08	64.160	64.440	63.750	64.160	41.551	1,408,522
2010-03-05	63.420	64.360	63.380	64.220	41.590	1,525,623
2010-03-04	62.290	63.300	62.080	63.080	40.851	3,788,157
2010-03-03	62.940	63.030	61.950	62.320	40.359	2,759,270
2010-03-02	62.960	63.670	62.800	62.910	40.741	2,349,640
2010-03-01	61.250	63.230	61.150	63.010	40.806	2,709,685
2010-02-26	61.140	61.420	60.360	61.260	39.673	3,776,536
2010-02-25	61.170	61.190	60.160	61.120	39.582	3,060,542
2010-02-24	61.470	62.000	61.180	61.690	39.673	2,060,985
2010-02-23	61.480	62.230	61.210	61.240	39.383	1,949,530
2010-02-22	61.220	62.050	61.180	61.670	39.660	1,911,898
2010-02-19	61.480	61.790	60.940	61.210	39.364	3,061,981
2010-02-18	59.720	61.510	59.660	61.510	39.557	3,644,272
2010-02-17	59.720	59.950	59.400	59.940	38.547	2,161,704
2010-02-16	59.380	59.660	58.910	59.560	38.303	2,635,639
2010-02-12	58.830	59.050	58.240	58.890	37.872	2,815,385

← NewerPage 70 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.