Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	392.62	394.65	389.09	390.07	359.66	715,100
2021-10-11	390.04	396.58	387.84	393.16	362.51	790,200
2021-10-08	383.22	390.94	382.02	389.72	359.34	690,300
2021-10-07	378.00	383.85	378.00	382.70	352.87	696,200
2021-10-06	368.70	377.47	366.57	377.32	347.90	839,900
2021-10-05	365.38	371.27	363.80	369.88	341.04	569,700
2021-10-04	361.65	367.29	361.49	365.67	337.16	893,800
2021-10-01	361.73	362.89	356.48	360.92	332.78	587,800
2021-09-30	363.59	364.64	359.89	360.15	332.07	981,600
2021-09-29	358.78	366.00	355.81	362.98	334.68	762,300
2021-09-28	356.71	361.00	356.40	358.30	330.37	767,200
2021-09-27	356.64	361.33	356.64	357.21	329.36	613,100
2021-09-24	352.16	357.14	351.62	355.70	327.97	608,700
2021-09-23	351.09	352.80	348.25	350.91	323.55	845,100
2021-09-22	347.03	350.47	345.82	348.52	321.35	585,700
2021-09-21	348.83	350.35	344.89	345.14	318.23	535,200
2021-09-20	346.97	351.65	345.16	348.81	321.62	634,800
2021-09-17	350.88	355.75	347.02	350.24	322.94	1,901,700
2021-09-16	356.76	357.11	349.26	349.66	322.40	584,300
2021-09-15	352.01	357.20	351.43	355.74	328.01	611,500
2021-09-14	355.06	355.82	349.11	351.73	324.31	848,300
2021-09-13	355.74	357.55	349.76	353.70	326.13	647,800
2021-09-10	357.85	358.11	352.86	354.10	326.49	669,300
2021-09-09	360.33	361.79	356.70	356.78	328.97	1,259,200
2021-09-08	358.77	362.49	358.39	360.40	332.30	560,100
2021-09-07	363.54	365.52	358.57	358.88	330.90	869,100
2021-09-03	367.76	368.27	365.43	365.93	337.40	379,400
2021-09-02	365.00	368.40	365.00	368.30	339.59	665,600
2021-09-01	367.89	367.89	364.60	364.98	336.53	508,300
2021-08-31	367.37	367.91	364.14	367.70	339.03	782,300
2021-08-30	364.75	369.30	363.91	367.62	338.96	541,100
2021-08-27	367.09	368.46	363.55	364.84	336.40	553,700
2021-08-26	362.13	367.04	360.78	366.76	336.72	739,600
2021-08-25	362.95	364.42	361.66	362.66	332.96	416,600
2021-08-24	364.45	364.45	362.27	362.77	333.06	318,800
2021-08-23	365.00	365.17	362.66	362.92	333.19	474,400
2021-08-20	360.21	364.67	359.26	363.00	333.27	496,000
2021-08-19	362.15	365.00	359.88	361.09	331.51	468,100
2021-08-18	366.52	367.53	363.03	363.16	333.42	411,700
2021-08-17	369.03	371.76	365.91	368.63	338.44	924,700
2021-08-16	362.46	368.82	359.55	368.62	338.43	679,900
2021-08-13	363.88	365.31	362.73	363.11	333.37	372,100
2021-08-12	367.35	367.35	361.00	363.86	334.06	570,400
2021-08-11	363.80	367.31	362.25	366.10	336.11	331,200
2021-08-10	360.22	363.03	358.87	362.68	332.97	642,600
2021-08-09	361.72	361.72	359.70	360.99	331.42	356,500
2021-08-06	359.86	362.97	359.86	362.11	332.45	361,100
2021-08-05	358.65	359.41	357.00	358.72	329.34	351,300
2021-08-04	362.85	364.00	356.51	357.25	327.99	641,800
2021-08-03	361.35	365.62	358.66	364.44	334.59	666,200
2021-08-02	363.82	367.36	361.71	361.84	332.20	396,700
2021-07-30	364.63	366.38	362.21	363.02	333.29	645,200
2021-07-29	362.81	369.84	362.81	365.66	335.71	1,015,700
2021-07-28	363.47	364.99	359.85	360.11	330.61	564,400
2021-07-27	358.52	365.06	358.47	362.20	332.53	573,100
2021-07-26	357.92	359.44	355.30	358.26	328.92	715,800
2021-07-23	360.61	361.70	358.76	361.31	331.72	478,400
2021-07-22	360.80	361.05	358.29	359.26	329.83	549,500
2021-07-21	361.09	363.32	359.89	361.46	331.85	632,500
2021-07-20	355.64	362.74	355.64	359.97	330.49	911,300

← NewerPage 22 of 79 · 4,730 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.