Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	58.530	59.420	58.000	59.410	38.206	2,117,211
2010-02-10	59.470	59.500	58.340	58.540	37.647	2,633,204
2010-02-09	58.570	59.960	58.180	59.550	38.296	3,011,289
2010-02-08	57.760	58.720	57.170	57.970	37.280	2,596,015
2010-02-05	58.270	58.500	56.560	57.660	37.081	2,839,513
2010-02-04	58.130	60.390	56.860	57.900	37.235	6,825,235
2010-02-03	57.850	58.750	57.770	58.510	37.628	2,173,990
2010-02-02	57.880	58.200	57.140	58.180	37.415	3,208,412
2010-02-01	56.880	58.100	56.810	57.920	37.248	3,725,844
2010-01-29	56.960	57.060	56.310	56.600	36.399	2,585,833
2010-01-28	56.830	57.200	55.730	56.640	36.425	2,672,828
2010-01-27	55.850	56.960	55.590	56.740	36.489	3,078,915
2010-01-26	55.640	56.450	55.300	56.030	36.033	2,079,358
2010-01-25	56.250	56.250	55.360	55.700	35.820	2,499,170
2010-01-22	56.780	56.860	55.530	55.630	35.775	2,182,955
2010-01-21	58.150	58.340	56.580	56.680	36.451	2,682,125
2010-01-20	58.430	58.710	57.510	58.290	37.486	1,858,661
2010-01-19	58.610	59.610	58.170	58.940	37.904	2,460,210
2010-01-15	59.060	59.210	58.120	58.620	37.698	1,846,818
2010-01-14	59.240	59.830	58.570	59.300	38.136	2,044,383
2010-01-13	57.750	59.570	57.750	59.290	38.129	2,729,718
2010-01-12	57.240	57.590	56.800	57.560	37.017	1,650,581
2010-01-11	57.750	57.950	57.200	57.500	36.978	1,523,077
2010-01-08	57.370	58.100	57.150	57.440	36.939	1,723,741
2010-01-07	56.920	57.960	56.720	57.760	37.145	4,750,968
2010-01-06	56.800	57.220	56.590	57.170	36.766	2,204,981
2010-01-05	56.700	57.450	56.700	56.950	36.624	1,859,878
2010-01-04	56.100	56.870	56.100	56.850	36.560	1,616,159
2009-12-31	57.050	57.100	55.790	55.850	35.917	953,293
2009-12-30	56.540	57.170	56.500	56.830	36.547	869,729
2009-12-29	57.000	57.310	56.760	56.840	36.554	1,158,163
2009-12-28	55.960	56.830	55.960	56.830	36.547	1,589,153
2009-12-24	55.930	56.290	55.930	56.040	36.039	257,997
2009-12-23	56.120	56.320	55.710	55.870	35.930	1,344,881
2009-12-22	56.520	56.790	56.000	56.110	36.084	1,241,395
2009-12-21	55.990	56.640	55.990	56.210	36.148	1,398,229
2009-12-18	55.850	56.090	55.360	55.720	35.833	3,495,517
2009-12-17	55.480	55.710	55.190	55.410	35.634	2,324,294
2009-12-16	55.890	56.170	55.510	55.630	35.775	2,022,690
2009-12-15	56.630	56.630	55.630	55.810	35.891	1,846,375
2009-12-14	55.490	56.980	55.490	56.630	36.419	2,598,893
2009-12-11	55.070	55.570	55.010	55.160	35.473	2,098,284
2009-12-10	54.530	55.040	54.510	54.790	35.235	1,928,058
2009-12-09	54.910	55.250	53.900	54.400	34.984	2,370,780
2009-12-08	55.710	55.920	54.790	55.010	35.377	2,569,784
2009-12-07	55.760	56.380	55.760	56.100	36.078	1,716,547
2009-12-04	55.600	56.680	55.220	55.890	35.943	4,654,234
2009-12-03	55.500	55.930	54.880	54.910	35.312	2,245,379
2009-12-02	54.970	56.000	54.970	55.270	35.544	2,279,469
2009-12-01	54.910	55.530	54.910	55.260	35.537	3,438,628
2009-11-30	55.100	55.100	54.380	54.800	35.242	2,206,973
2009-11-27	54.910	55.270	54.090	55.000	35.370	939,015
2009-11-25	55.970	56.040	55.560	55.900	35.949	1,339,790
2009-11-24	55.940	56.110	55.420	55.950	35.705	1,433,315
2009-11-23	55.280	56.130	55.280	56.050	35.769	1,378,417
2009-11-20	54.490	55.080	54.300	55.000	35.098	1,947,648
2009-11-19	55.580	55.630	54.180	54.500	34.779	2,375,872
2009-11-18	56.020	56.180	55.210	55.520	35.430	2,137,355
2009-11-17	55.920	56.170	55.660	56.030	35.756	1,508,688
2009-11-16	55.500	56.460	55.290	56.010	35.743	3,043,719

← NewerPage 71 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.