Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	54.690	55.500	54.360	55.270	35.271	2,507,692
2009-11-12	54.820	54.930	54.360	54.610	34.850	2,306,475
2009-11-11	54.230	54.930	54.120	54.820	34.984	2,679,469
2009-11-10	53.690	54.100	53.580	53.960	34.435	2,735,473
2009-11-09	53.560	54.140	53.220	53.930	34.416	3,164,029
2009-11-06	51.690	52.420	50.840	52.370	33.420	2,778,639
2009-11-05	50.800	51.780	50.740	51.750	33.024	3,665,191
2009-11-04	50.310	51.170	50.050	50.480	32.214	3,035,971
2009-11-03	50.570	50.570	49.630	50.120	31.984	3,494,521
2009-11-02	50.250	50.830	50.010	50.550	32.259	2,650,249
2009-10-30	50.310	51.100	50.070	50.130	31.991	3,463,309
2009-10-29	50.390	50.660	49.900	50.580	32.278	3,073,713
2009-10-28	50.860	51.180	50.360	50.390	32.157	3,426,231
2009-10-27	50.820	51.190	50.560	50.900	32.482	4,240,730
2009-10-26	49.850	51.150	49.720	50.640	32.316	4,515,661
2009-10-23	50.170	50.250	49.360	49.660	31.691	2,763,918
2009-10-22	49.430	50.080	49.340	49.990	31.901	2,421,029
2009-10-21	51.610	51.690	49.510	49.590	31.646	4,788,046
2009-10-20	50.960	50.960	49.450	49.790	31.774	4,588,046
2009-10-19	51.030	51.560	50.640	51.190	32.667	2,861,649
2009-10-16	50.530	50.990	50.220	50.800	32.418	3,374,875
2009-10-15	51.120	51.300	50.670	51.050	32.578	2,827,117
2009-10-14	51.120	51.400	50.740	51.150	32.642	2,804,206
2009-10-13	50.920	51.130	50.590	50.880	32.469	2,091,312
2009-10-12	51.400	51.590	50.870	51.080	32.597	1,176,978
2009-10-09	50.250	51.250	50.250	51.250	32.705	1,630,659
2009-10-08	50.860	51.370	50.490	50.570	32.271	3,836,525
2009-10-07	50.840	51.000	50.230	50.430	32.182	2,275,152
2009-10-06	50.600	50.960	50.470	50.920	32.495	2,121,527
2009-10-05	50.440	50.730	49.960	50.470	32.208	2,543,885
2009-10-02	50.370	51.210	49.970	50.180	32.023	3,734,920
2009-10-01	51.480	51.670	49.990	50.080	31.959	3,711,345
2009-09-30	52.950	52.950	51.440	51.750	33.024	2,394,245
2009-09-29	51.790	53.160	51.790	52.750	33.663	3,113,448
2009-09-28	51.020	51.990	51.020	51.800	33.056	1,780,520
2009-09-25	50.840	51.350	50.660	51.000	32.546	1,358,605
2009-09-24	51.570	51.600	50.980	51.030	32.565	2,229,109
2009-09-23	51.500	52.240	51.310	51.550	32.897	2,861,317
2009-09-22	51.450	51.530	50.890	51.310	32.744	2,311,566
2009-09-21	51.370	51.800	51.120	51.280	32.725	2,398,672
2009-09-18	50.720	51.980	50.530	51.820	33.069	4,513,558
2009-09-17	49.750	50.940	49.340	50.620	32.303	4,816,491
2009-09-16	49.740	49.950	48.850	49.850	31.812	2,547,316
2009-09-15	49.000	49.660	48.720	49.510	31.595	1,952,850
2009-09-14	48.840	49.370	48.620	49.280	31.448	2,461,096
2009-09-11	48.980	49.170	48.600	49.000	31.270	1,979,745
2009-09-10	48.420	48.810	48.150	48.780	31.129	1,894,632
2009-09-09	48.580	49.120	48.460	48.610	31.021	2,555,617
2009-09-08	48.920	48.980	48.450	48.690	31.072	2,707,582
2009-09-04	47.810	48.690	47.700	48.690	31.072	2,696,403
2009-09-03	48.000	48.360	47.470	47.940	30.593	2,051,245
2009-09-02	48.640	48.690	47.550	47.910	30.574	2,511,677
2009-09-01	48.740	49.410	48.260	48.810	31.148	3,419,923
2009-08-31	48.460	49.040	48.250	48.810	31.148	2,128,722
2009-08-28	49.660	49.660	48.580	48.860	31.180	1,516,215
2009-08-27	49.520	49.840	48.780	49.330	31.480	2,339,790
2009-08-26	49.470	49.570	48.570	48.900	30.931	3,013,060
2009-08-25	49.920	49.970	49.300	49.360	31.222	2,360,044
2009-08-24	50.010	50.100	49.060	49.560	31.349	2,719,646
2009-08-21	48.320	50.000	47.800	49.960	31.602	3,508,024

← NewerPage 72 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.