Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	48.620	49.000	47.970	47.990	30.084	2,345,656
2009-05-26	47.650	49.640	47.650	49.000	30.717	3,035,971
2009-05-22	48.390	48.680	47.920	48.030	30.109	1,720,089
2009-05-21	48.660	49.080	47.810	48.140	30.178	3,599,225
2009-05-20	48.760	49.670	48.610	49.170	30.823	3,346,431
2009-05-19	47.620	48.760	47.150	48.290	30.272	3,246,486
2009-05-18	46.250	47.840	46.240	47.700	29.902	4,305,257
2009-05-15	48.650	48.880	47.900	48.090	30.146	2,197,012
2009-05-14	48.550	48.990	48.380	48.830	30.610	1,988,268
2009-05-13	48.700	48.780	47.890	48.380	30.328	2,098,727
2009-05-12	49.410	49.650	48.420	49.400	30.968	2,348,091
2009-05-11	49.860	50.100	49.020	49.290	30.899	1,619,480
2009-05-08	49.170	50.540	49.160	50.540	31.682	2,623,243
2009-05-07	50.250	50.250	48.340	48.840	30.617	3,293,414
2009-05-06	50.400	50.750	49.730	50.210	31.475	2,240,841
2009-05-05	49.920	50.200	49.590	49.950	31.312	1,643,719
2009-05-04	49.220	50.000	49.040	49.980	31.331	1,895,075
2009-05-01	48.340	49.340	48.250	49.340	30.930	2,075,042
2009-04-30	48.920	49.520	47.870	48.350	30.309	3,166,796
2009-04-29	48.460	48.840	48.280	48.630	30.485	3,751,522
2009-04-28	48.400	49.270	47.850	48.270	30.259	2,729,054
2009-04-27	48.490	49.690	48.140	48.790	30.585	2,866,519
2009-04-24	49.000	49.600	48.350	48.860	30.629	2,314,887
2009-04-23	48.020	48.920	47.810	48.870	30.635	2,518,982
2009-04-22	47.600	48.960	47.160	47.780	29.952	2,841,837
2009-04-21	46.880	47.950	46.720	47.880	30.015	3,794,023
2009-04-20	47.200	47.930	46.490	47.000	29.463	2,739,458
2009-04-17	47.350	48.250	46.950	47.810	29.971	4,074,377
2009-04-16	45.760	47.350	45.360	47.190	29.582	2,054,898
2009-04-15	45.190	47.300	45.000	45.600	28.585	1,931,157
2009-04-14	44.720	45.300	44.150	44.950	28.178	2,045,822
2009-04-13	44.840	45.440	44.050	45.010	28.216	1,967,349
2009-04-09	46.410	46.410	44.660	44.740	28.046	4,399,336
2009-04-08	45.920	46.230	44.730	45.060	28.247	4,367,239
2009-04-07	47.310	48.230	45.840	45.840	28.736	4,700,387
2009-04-06	43.690	48.010	43.500	47.940	30.052	6,139,679
2009-04-03	45.620	46.060	43.510	43.980	27.570	4,983,730
2009-04-02	45.510	46.530	45.160	45.660	28.623	3,335,584
2009-04-01	43.040	44.960	42.750	44.620	27.971	3,327,615
2009-03-31	43.920	44.680	43.400	43.640	27.357	3,328,058
2009-03-30	44.120	44.530	43.040	43.490	27.263	3,118,318
2009-03-27	45.260	45.710	44.840	45.020	28.222	3,105,811
2009-03-26	43.530	45.760	43.370	45.730	28.667	3,801,217
2009-03-25	42.240	43.700	42.110	43.450	27.238	6,119,978
2009-03-24	40.530	42.930	40.530	42.220	26.467	4,977,532
2009-03-23	39.110	40.880	38.830	40.880	25.627	4,686,995
2009-03-20	38.670	39.380	38.110	38.320	24.022	4,342,114
2009-03-19	39.270	39.290	38.410	38.810	24.329	2,294,079
2009-03-18	38.250	39.300	37.140	38.820	24.335	3,382,180
2009-03-17	38.440	38.440	37.310	38.390	24.066	3,486,331
2009-03-16	36.640	39.140	36.640	38.250	23.978	4,107,803
2009-03-13	36.680	36.880	35.640	36.570	22.925	2,706,032
2009-03-12	34.940	36.550	34.500	36.450	22.850	2,857,775
2009-03-11	35.940	36.170	34.610	34.920	21.890	3,214,388
2009-03-10	34.980	35.760	34.230	35.640	22.342	4,050,249
2009-03-09	34.720	35.600	34.110	34.350	21.533	3,561,372
2009-03-06	35.220	35.790	33.810	34.540	21.652	3,527,172
2009-03-05	35.700	35.730	34.730	34.990	21.934	4,351,854
2009-03-04	35.490	36.820	35.490	36.330	22.774	4,634,090
2009-03-03	35.800	35.890	34.940	35.230	22.085	4,625,346

← NewerPage 74 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.