Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	48.050	48.230	47.430	47.700	30.172	2,582,070
2009-08-19	46.950	47.980	46.950	47.880	30.286	3,400,664
2009-08-18	46.800	47.460	46.520	47.290	29.913	2,682,789
2009-08-17	46.970	46.990	46.160	46.760	29.578	2,651,245
2009-08-14	47.840	48.300	46.830	47.370	29.964	2,385,279
2009-08-13	48.070	48.210	47.440	47.930	30.318	2,689,873
2009-08-12	46.400	48.380	46.320	48.030	30.381	2,777,643
2009-08-11	47.190	47.770	46.580	46.630	29.495	2,680,797
2009-08-10	48.080	48.080	47.180	47.590	30.103	2,240,841
2009-08-07	47.140	48.570	46.820	48.160	30.463	2,937,576
2009-08-06	46.790	47.740	46.590	46.990	29.723	2,398,893
2009-08-05	46.660	46.850	46.050	46.690	29.533	3,159,270
2009-08-04	46.040	46.900	45.820	46.760	29.578	3,208,080
2009-08-03	45.000	46.170	44.500	46.090	29.154	3,627,227
2009-07-31	45.480	45.980	44.530	44.580	28.199	3,093,968
2009-07-30	45.440	46.090	45.170	45.440	28.743	2,600,111
2009-07-29	43.540	45.030	43.540	44.960	28.439	3,207,526
2009-07-28	43.150	44.000	42.910	43.840	27.731	3,194,355
2009-07-27	43.570	43.890	42.510	43.410	27.459	3,107,582
2009-07-24	44.720	45.300	43.590	43.890	27.762	5,076,370
2009-07-23	46.490	46.500	45.190	46.260	29.261	3,707,028
2009-07-22	46.430	47.780	46.250	47.130	29.812	2,687,770
2009-07-21	47.930	47.930	46.480	47.110	29.799	2,223,132
2009-07-20	46.970	47.640	46.750	47.590	30.103	1,595,241
2009-07-17	46.940	47.160	46.430	46.940	29.692	1,968,345
2009-07-16	45.980	47.350	45.970	47.100	29.793	2,209,519
2009-07-15	45.520	46.230	45.220	46.020	29.110	2,534,588
2009-07-14	44.260	45.380	44.120	45.220	28.604	2,899,945
2009-07-13	43.290	44.310	42.980	44.260	27.996	2,614,056
2009-07-10	43.060	43.540	42.890	43.270	27.370	2,187,382
2009-07-09	43.800	43.800	43.100	43.360	27.427	1,805,534
2009-07-08	43.290	43.810	43.190	43.610	27.585	4,161,151
2009-07-07	44.640	45.070	43.220	43.230	27.345	2,764,139
2009-07-06	44.130	44.920	44.000	44.820	28.351	2,613,392
2009-07-02	45.530	45.640	44.440	44.440	28.110	2,593,470
2009-07-01	45.610	46.340	45.610	46.090	29.154	2,736,027
2009-06-30	46.450	46.490	45.520	45.680	28.895	3,484,339
2009-06-29	46.010	46.740	46.010	46.640	29.502	2,372,551
2009-06-26	46.160	46.560	45.850	45.960	29.072	2,729,718
2009-06-25	45.160	46.680	44.900	46.380	29.337	2,985,279
2009-06-24	45.420	45.880	44.790	44.890	28.395	5,224,350
2009-06-23	46.840	46.840	45.140	45.260	28.629	3,527,504
2009-06-22	46.860	47.020	46.440	46.640	29.502	2,087,327
2009-06-19	47.780	47.780	46.980	47.110	29.799	2,786,940
2009-06-18	47.250	47.600	46.770	47.370	29.964	1,892,750
2009-06-17	46.710	47.430	46.490	47.110	29.799	2,050,028
2009-06-16	47.790	48.130	46.780	46.850	29.635	2,110,459
2009-06-15	48.170	48.370	47.230	47.740	30.198	2,535,030
2009-06-12	47.850	49.020	47.800	48.720	30.817	2,202,546
2009-06-11	48.200	48.780	47.930	48.170	30.470	2,513,005
2009-06-10	48.540	48.870	47.390	47.900	30.299	2,971,776
2009-06-09	48.670	48.930	47.620	48.340	30.577	2,163,475
2009-06-08	48.330	49.000	47.890	48.700	30.805	2,297,288
2009-06-05	48.730	48.850	47.980	48.380	30.602	3,213,060
2009-06-04	47.690	48.240	47.650	48.180	30.476	2,881,904
2009-06-03	47.820	48.230	47.280	47.570	30.090	2,519,535
2009-06-02	48.550	48.790	47.890	48.280	30.539	3,994,466
2009-06-01	48.000	49.140	47.380	48.570	30.723	3,262,424
2009-05-29	48.010	48.010	46.570	47.620	30.122	2,888,655
2009-05-28	47.570	48.320	47.270	47.960	30.337	3,150,304

← NewerPage 73 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.