Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	72.140	72.140	70.670	70.790	43.498	2,565,910
2008-09-08	71.130	72.190	70.110	71.680	44.045	3,690,869
2008-09-05	68.640	70.770	68.640	70.050	43.043	3,908,688
2008-09-04	69.120	69.500	68.650	68.970	42.380	3,571,002
2008-09-03	69.510	69.910	69.140	69.470	42.687	2,863,420
2008-09-02	69.550	70.330	69.070	69.260	42.558	2,819,037
2008-08-29	68.980	69.760	68.740	68.850	42.306	2,115,883
2008-08-28	68.510	69.590	68.410	69.330	42.601	2,110,017
2008-08-27	69.180	69.180	68.070	68.230	41.925	2,286,884
2008-08-26	69.420	69.770	68.660	69.290	42.576	2,320,421
2008-08-25	69.650	70.030	69.100	69.590	42.761	2,464,195
2008-08-22	69.520	70.110	68.910	70.000	43.012	2,521,638
2008-08-21	68.830	69.630	68.560	69.390	42.638	2,179,524
2008-08-20	69.800	69.800	68.680	69.400	42.398	2,183,841
2008-08-19	70.560	70.580	69.450	69.690	42.575	2,007,305
2008-08-18	71.420	71.420	70.200	70.660	43.168	2,423,907
2008-08-15	70.170	71.280	70.050	71.130	43.455	2,803,874
2008-08-14	70.000	70.240	69.190	70.060	42.801	2,922,745
2008-08-13	70.630	71.110	70.010	70.300	42.948	2,352,518
2008-08-12	69.760	71.130	69.610	70.650	43.162	3,943,774
2008-08-11	69.750	70.010	69.190	69.960	42.740	2,667,737
2008-08-08	68.220	70.010	68.150	69.710	42.587	2,463,752
2008-08-07	67.700	68.710	67.220	68.420	41.799	3,593,138
2008-08-06	67.270	68.350	66.800	68.100	41.604	3,540,564
2008-08-05	66.550	67.530	66.420	67.320	41.127	2,825,014
2008-08-04	66.830	66.990	66.270	66.420	40.577	2,672,164
2008-08-01	67.780	67.930	66.500	66.750	40.779	1,643,830
2008-07-31	68.010	69.050	67.240	67.390	41.170	2,478,694
2008-07-30	67.760	68.750	67.300	68.250	41.695	2,362,922
2008-07-29	68.740	69.330	66.100	67.540	41.262	3,030,437
2008-07-28	68.860	69.340	68.230	68.670	41.952	3,583,951
2008-07-25	67.270	69.070	67.070	68.630	41.928	3,403,874
2008-07-24	68.090	68.260	66.660	66.820	40.822	1,693,968
2008-07-23	66.930	68.150	66.500	68.120	41.616	2,012,286
2008-07-22	65.010	66.730	64.930	66.710	40.755	1,731,378
2008-07-21	66.050	66.050	64.550	65.160	39.808	1,583,841
2008-07-18	64.980	65.690	64.510	65.650	40.107	1,877,698
2008-07-17	66.950	66.950	64.410	64.850	39.618	2,881,461
2008-07-16	65.480	66.780	64.960	66.730	40.767	2,162,922
2008-07-15	64.760	66.070	64.220	65.530	40.034	2,270,836
2008-07-14	65.730	66.110	64.530	65.150	39.802	1,474,709
2008-07-11	64.860	66.070	64.100	65.080	39.759	2,211,732
2008-07-10	65.010	65.830	64.570	65.700	40.138	2,140,011
2008-07-09	66.050	66.400	65.270	65.270	39.875	2,026,785
2008-07-08	65.450	66.400	65.310	66.170	40.425	2,539,900
2008-07-07	66.000	66.660	65.300	65.610	40.083	1,695,185
2008-07-03	66.360	66.700	65.710	66.030	40.339	1,084,781
2008-07-02	66.750	67.140	65.940	65.940	40.284	2,400,553
2008-07-01	66.180	67.200	65.880	66.710	40.755	1,875,374
2008-06-30	67.140	67.670	66.240	66.900	40.871	1,877,034
2008-06-27	66.770	72.250	66.430	67.140	41.017	3,106,143
2008-06-26	69.940	69.940	66.520	66.530	40.645	4,422,579
2008-06-25	69.550	70.970	69.250	70.370	42.991	2,793,913
2008-06-24	69.760	70.000	69.200	69.250	42.306	1,516,325
2008-06-23	69.870	70.770	69.600	69.950	42.734	2,112,230
2008-06-20	70.780	71.140	69.560	69.710	42.587	3,450,581
2008-06-19	69.010	71.640	69.010	71.350	43.589	1,949,751
2008-06-18	70.910	72.760	69.370	70.010	42.771	5,577,864
2008-06-17	72.570	72.630	71.020	71.090	43.430	1,686,552
2008-06-16	72.500	72.720	71.630	72.400	44.231	1,617,488

← NewerPage 77 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.