Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	72.260	72.870	71.630	72.300	44.170	1,626,674
2008-06-12	71.950	73.060	71.400	71.530	43.699	1,768,345
2008-06-11	71.780	72.880	71.460	71.460	43.657	2,186,276
2008-06-10	71.620	72.400	71.310	71.780	43.852	1,962,590
2008-06-09	71.660	72.240	71.420	71.990	43.980	1,567,571
2008-06-06	74.120	74.420	71.670	71.700	43.803	3,095,407
2008-06-05	73.600	74.670	73.000	74.580	45.563	2,271,942
2008-06-04	73.860	73.860	73.020	73.480	44.891	2,629,552
2008-06-03	74.610	74.990	73.390	73.860	45.123	1,899,723
2008-06-02	75.320	75.430	73.890	74.390	45.447	1,651,909
2008-05-30	75.100	75.780	74.490	75.460	46.100	1,732,042
2008-05-29	74.450	75.070	73.480	74.850	45.728	1,342,778
2008-05-28	75.080	75.080	74.050	74.740	45.416	2,075,927
2008-05-27	73.830	75.200	73.780	75.030	45.592	1,925,512
2008-05-23	74.480	74.790	73.930	73.930	44.924	1,308,356
2008-05-22	74.490	75.200	74.350	74.830	45.471	1,552,075
2008-05-21	75.870	76.320	74.390	74.490	45.264	2,280,686
2008-05-20	76.790	76.800	75.740	75.820	46.072	1,833,868
2008-05-19	75.500	77.450	75.340	77.010	46.795	2,649,253
2008-05-16	74.980	75.670	74.520	75.590	45.932	2,225,235
2008-05-15	75.010	75.610	74.500	75.130	45.653	1,857,222
2008-05-14	75.840	76.260	75.090	75.100	45.635	2,065,744
2008-05-13	74.900	75.770	74.520	75.360	45.793	1,905,479
2008-05-12	74.710	75.000	73.950	74.920	45.525	1,349,972
2008-05-09	72.810	75.020	72.810	74.380	45.197	2,117,322
2008-05-08	74.410	74.900	73.640	74.670	45.373	1,858,771
2008-05-07	74.880	74.990	74.270	74.270	45.130	3,477,919
2008-05-06	73.800	74.920	73.620	74.700	45.392	1,776,757
2008-05-05	74.480	75.010	73.990	74.440	45.234	1,537,244
2008-05-02	74.840	75.580	74.510	75.000	45.574	1,643,276
2008-05-01	73.340	74.860	73.300	74.770	45.434	2,459,214
2008-04-30	74.000	74.960	73.570	73.570	44.705	2,589,153
2008-04-29	73.390	74.460	73.310	74.180	45.076	2,717,100
2008-04-28	73.630	74.210	72.940	73.280	44.529	3,105,036
2008-04-25	74.590	75.950	72.520	73.990	44.960	3,395,241
2008-04-24	69.330	73.050	69.280	72.550	44.085	3,923,852
2008-04-23	70.160	70.390	68.440	69.480	42.220	3,276,812
2008-04-22	70.470	70.910	69.530	69.560	42.268	2,426,785
2008-04-21	71.340	71.720	71.010	71.080	43.192	1,442,501
2008-04-18	72.120	72.120	71.000	71.360	43.362	2,159,602
2008-04-17	71.040	71.570	70.910	71.070	43.186	2,862,203
2008-04-16	72.030	72.770	69.480	71.100	43.204	5,706,475
2008-04-15	76.450	76.450	71.340	71.570	43.490	5,226,010
2008-04-14	76.460	77.090	76.420	76.840	46.692	808,744
2008-04-11	77.670	77.910	76.370	76.470	46.467	1,617,488
2008-04-10	77.810	78.300	77.570	78.060	47.433	1,261,428
2008-04-09	78.270	78.410	77.570	77.960	47.373	1,370,891
2008-04-08	77.640	78.260	77.600	78.070	47.439	1,088,323
2008-04-07	79.050	79.100	77.820	78.450	47.670	1,737,465
2008-04-04	79.340	79.500	78.170	78.330	47.597	1,552,075
2008-04-03	78.920	79.240	78.300	79.120	48.077	1,784,947
2008-04-02	78.620	79.510	78.010	78.940	47.968	1,763,365
2008-04-01	77.910	78.620	77.020	78.250	47.549	2,107,360
2008-03-31	77.970	78.510	77.010	77.810	47.281	2,353,182
2008-03-28	78.350	78.760	77.750	77.930	47.354	1,244,604
2008-03-27	78.730	79.000	77.770	77.820	47.288	1,610,957
2008-03-26	78.320	78.770	78.040	78.360	47.616	1,482,346
2008-03-25	78.330	79.170	77.800	78.880	47.932	1,852,573
2008-03-24	78.600	78.930	78.010	78.370	47.622	1,729,275
2008-03-20	79.060	79.170	78.000	78.430	47.658	2,617,488

← NewerPage 78 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.