Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	38.450	41.420	38.450	41.000	25.451	3,602,214
2008-12-02	39.140	39.980	38.130	39.210	24.340	2,538,351
2008-12-01	40.130	40.540	38.680	38.700	24.023	3,117,986
2008-11-28	40.180	41.070	39.960	40.950	25.420	1,022,357
2008-11-26	38.730	40.270	37.790	40.270	24.998	2,973,879
2008-11-25	39.850	40.420	38.620	39.460	24.247	3,245,490
2008-11-24	38.580	39.990	37.750	39.180	24.075	4,098,949
2008-11-21	35.260	38.230	34.420	37.930	23.307	5,474,488
2008-11-20	36.800	38.190	33.960	34.200	21.015	5,571,887
2008-11-19	39.340	39.940	36.720	36.800	22.612	3,420,144
2008-11-18	39.530	40.610	37.970	39.110	24.032	3,748,755
2008-11-17	40.010	41.320	39.510	39.680	24.382	2,687,216
2008-11-14	42.860	42.860	40.300	40.340	24.788	2,724,626
2008-11-13	40.750	42.480	38.790	42.400	26.053	3,743,331
2008-11-12	41.970	41.970	40.260	40.480	24.874	2,544,770
2008-11-11	43.330	43.680	42.070	42.510	26.121	1,903,708
2008-11-10	44.920	44.950	43.300	43.880	26.963	2,005,977
2008-11-07	44.130	44.520	43.000	44.000	27.036	2,469,065
2008-11-06	46.500	47.450	43.510	43.800	26.914	2,453,127
2008-11-05	46.570	48.670	46.570	46.680	28.683	2,129,164
2008-11-04	47.460	48.340	47.340	48.060	29.531	2,513,116
2008-11-03	47.170	47.170	45.840	46.600	28.634	2,776,978
2008-10-31	46.250	47.340	45.910	46.890	28.812	3,783,509
2008-10-30	46.130	46.650	45.190	46.500	28.573	3,032,872
2008-10-29	45.800	46.800	45.000	45.070	27.694	3,247,150
2008-10-28	42.730	46.440	42.240	46.050	28.296	4,548,755
2008-10-27	42.790	43.920	41.660	41.970	25.789	3,479,247
2008-10-24	42.440	44.700	41.810	43.310	26.612	3,398,229
2008-10-23	45.980	46.880	42.500	44.400	27.282	5,365,136
2008-10-22	45.140	47.580	44.220	45.910	28.210	5,063,420
2008-10-21	46.210	47.340	44.520	44.840	27.553	2,882,678
2008-10-20	44.750	47.010	44.420	46.810	28.763	2,771,223
2008-10-17	44.150	46.440	43.480	44.460	27.319	3,868,622
2008-10-16	42.300	45.000	41.240	44.780	27.516	5,187,161
2008-10-15	44.600	44.730	41.460	42.300	25.992	5,668,401
2008-10-14	45.550	46.690	44.310	45.210	27.780	6,033,647
2008-10-13	45.220	45.220	42.500	44.340	27.245	4,391,478
2008-10-10	46.810	46.810	37.230	41.800	25.685	12,396,237
2008-10-09	52.660	52.660	48.300	48.300	29.679	4,040,620
2008-10-08	53.360	54.700	52.050	52.060	31.989	5,663,973
2008-10-07	55.190	56.000	54.020	54.220	33.316	5,969,784
2008-10-06	55.850	56.520	53.930	55.200	33.918	5,426,231
2008-10-03	55.910	58.070	55.720	56.750	34.871	3,915,661
2008-10-02	56.240	56.760	53.340	55.530	34.121	6,485,003
2008-10-01	60.220	60.470	56.780	56.860	34.938	5,025,457
2008-09-30	61.640	61.820	59.760	60.540	37.200	3,071,832
2008-09-29	62.340	63.290	60.910	61.590	37.845	3,721,306
2008-09-26	62.570	63.230	61.630	63.000	38.711	2,789,485
2008-09-25	62.670	63.590	62.600	63.170	38.816	2,614,831
2008-09-24	62.760	63.500	62.010	62.400	38.343	2,376,425
2008-09-23	64.090	64.510	62.760	62.980	38.699	3,241,395
2008-09-22	65.130	65.670	64.010	64.100	39.387	2,587,825
2008-09-19	66.040	66.540	62.590	65.520	40.260	4,083,343
2008-09-18	64.840	65.350	61.820	64.990	39.934	4,530,271
2008-09-17	66.240	66.240	63.770	63.970	39.307	3,997,122
2008-09-16	66.630	68.460	65.760	67.010	41.175	5,025,457
2008-09-15	69.740	70.600	68.620	68.740	42.238	3,178,085
2008-09-12	69.560	70.720	69.380	70.580	43.369	3,798,008
2008-09-11	69.750	70.310	68.580	69.780	42.877	3,854,012
2008-09-10	71.290	71.290	69.600	69.990	43.006	3,008,965

← NewerPage 76 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.