Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	35.800	35.890	34.940	35.230	22.085	4,625,346
2009-03-02	36.630	36.950	35.310	35.450	22.223	5,417,709
2009-02-27	38.690	38.690	37.320	37.360	23.420	4,717,654
2009-02-26	41.280	41.280	39.300	39.420	24.711	3,708,578
2009-02-25	42.960	42.960	40.700	40.990	25.445	5,337,244
2009-02-24	42.540	43.740	42.040	43.080	26.742	4,092,750
2009-02-23	44.450	44.510	42.250	42.290	26.252	3,302,712
2009-02-20	45.220	45.780	43.880	44.430	27.580	3,486,220
2009-02-19	45.760	46.390	45.230	45.460	28.220	3,084,007
2009-02-18	45.180	46.190	45.010	45.490	28.238	2,616,934
2009-02-17	46.000	46.200	44.560	44.990	27.928	3,224,128
2009-02-13	46.320	47.770	46.320	47.190	29.294	2,324,073
2009-02-12	45.370	46.570	44.130	46.360	28.778	3,871,278
2009-02-11	44.500	45.690	44.450	45.060	27.971	2,865,855
2009-02-10	45.800	46.400	44.110	44.540	27.649	3,131,046
2009-02-09	46.870	46.890	45.770	46.400	28.803	3,480,354
2009-02-06	47.910	48.750	45.900	46.180	28.667	4,672,496
2009-02-05	47.780	48.460	47.420	47.920	29.747	3,695,628
2009-02-04	47.060	48.740	47.060	47.910	29.740	2,395,351
2009-02-03	47.320	49.190	46.570	48.580	30.156	3,703,486
2009-02-02	46.690	47.600	45.750	46.610	28.933	2,533,038
2009-01-30	48.610	48.940	47.590	48.120	29.871	2,452,905
2009-01-29	49.290	49.690	48.140	48.450	30.076	1,997,565
2009-01-28	50.000	50.090	48.830	49.720	30.864	2,009,408
2009-01-27	48.640	49.110	47.900	48.920	30.367	1,875,816
2009-01-26	46.980	49.060	46.980	48.310	29.989	2,488,545
2009-01-23	47.500	47.670	46.190	47.110	29.244	2,848,921
2009-01-22	46.110	48.710	45.170	48.080	29.846	3,763,143
2009-01-21	47.310	48.160	46.460	47.980	29.784	2,302,822
2009-01-20	48.530	48.850	46.850	46.960	29.151	3,171,666
2009-01-16	47.460	48.980	47.010	48.630	30.187	4,074,931
2009-01-15	46.710	46.930	45.460	46.750	29.020	2,366,021
2009-01-14	46.740	47.240	46.340	46.710	28.996	2,525,844
2009-01-13	47.280	47.550	46.400	47.320	29.374	2,924,958
2009-01-12	47.190	47.830	46.750	47.520	29.498	2,405,423
2009-01-09	48.410	48.810	47.060	47.380	29.411	2,649,253
2009-01-08	46.900	48.310	46.550	48.250	29.952	2,360,376
2009-01-07	48.170	48.170	46.560	47.160	29.275	2,210,515
2009-01-06	49.660	49.870	48.010	48.490	30.100	3,004,095
2009-01-05	46.870	49.510	46.870	49.300	30.603	3,595,905
2009-01-02	45.710	46.820	44.860	46.600	28.927	1,385,944
2008-12-31	44.470	45.490	44.410	45.040	27.959	1,577,421
2008-12-30	43.380	44.610	43.380	44.480	27.611	1,545,656
2008-12-29	43.260	43.490	42.680	43.090	26.748	1,328,168
2008-12-26	43.180	43.330	42.860	43.240	26.842	591,146
2008-12-24	42.430	43.180	42.430	42.930	26.649	546,431
2008-12-23	43.410	43.900	42.470	42.650	26.475	1,890,205
2008-12-22	42.250	43.150	41.680	43.150	26.786	3,261,317
2008-12-19	41.130	42.870	41.050	42.440	26.345	5,351,190
2008-12-18	41.860	42.050	40.220	40.750	25.296	3,095,185
2008-12-17	41.950	42.200	41.220	41.630	25.842	3,082,900
2008-12-16	40.680	42.450	40.530	42.430	26.339	2,796,901
2008-12-15	40.850	41.300	39.860	40.330	25.035	2,227,892
2008-12-12	40.240	40.690	39.550	40.500	25.141	2,522,634
2008-12-11	41.660	41.980	40.680	40.930	25.408	2,577,310
2008-12-10	41.670	42.480	41.200	41.780	25.935	2,357,167
2008-12-09	41.110	42.190	40.650	41.600	25.823	2,678,362
2008-12-08	41.120	41.960	40.350	41.140	25.538	3,087,548
2008-12-05	38.900	40.510	37.430	40.350	25.048	3,250,138
2008-12-04	40.400	40.960	38.580	39.210	24.340	2,947,648

← NewerPage 75 of 79 · 4,734 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.