Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	361.37	362.32	350.64	355.00	325.92	866,700
2021-07-16	365.42	365.98	361.34	362.81	333.09	778,800
2021-07-15	362.34	365.72	361.71	364.12	334.30	491,000
2021-07-14	367.36	368.45	363.62	363.94	334.13	1,044,400
2021-07-13	370.60	373.98	367.29	367.39	337.30	707,400
2021-07-12	370.16	372.45	368.29	370.33	340.00	450,300
2021-07-09	372.48	373.51	369.38	371.82	341.37	357,400
2021-07-08	368.90	371.99	367.94	369.94	339.64	402,700
2021-07-07	367.34	372.06	365.80	371.26	340.85	545,500
2021-07-06	368.03	368.44	362.75	367.65	337.54	603,300
2021-07-02	367.92	371.06	365.31	369.20	338.96	338,000
2021-07-01	364.53	367.96	363.39	367.62	337.51	449,400
2021-06-30	361.30	364.91	361.30	363.43	333.66	613,900
2021-06-29	369.81	371.24	360.00	360.31	330.80	1,151,300
2021-06-28	373.39	373.39	368.35	370.21	339.89	565,000
2021-06-25	369.00	375.41	368.06	373.31	342.73	2,930,400
2021-06-24	372.06	372.06	367.54	369.68	339.40	644,900
2021-06-23	372.59	372.59	368.11	370.28	339.95	709,800
2021-06-22	374.38	374.38	371.07	372.57	342.05	491,600
2021-06-21	369.80	374.58	368.40	373.29	342.72	893,800
2021-06-18	365.92	370.24	365.24	367.19	337.12	2,387,100
2021-06-17	373.24	373.89	366.20	368.70	338.50	737,000
2021-06-16	378.18	378.18	371.65	372.21	341.72	883,400
2021-06-15	375.40	377.37	373.77	375.00	344.29	687,000
2021-06-14	372.45	373.09	369.41	372.23	341.74	865,500
2021-06-11	373.88	375.55	370.20	375.06	344.34	636,200
2021-06-10	375.00	375.66	370.90	372.51	342.00	741,400
2021-06-09	371.11	372.97	368.64	372.60	342.08	689,600
2021-06-08	372.04	372.87	368.13	371.11	340.71	613,200
2021-06-07	376.40	378.00	370.27	371.84	341.38	1,125,200
2021-06-04	373.83	379.03	372.95	377.51	346.59	1,319,300
2021-06-03	367.01	367.38	364.49	366.51	336.49	779,400
2021-06-02	365.62	369.69	364.74	367.21	337.13	495,800
2021-06-01	369.22	370.05	365.23	365.62	335.67	764,200
2021-05-28	369.27	370.46	365.48	365.87	335.90	575,700
2021-05-27	370.29	371.24	366.02	370.46	338.68	997,200
2021-05-26	369.33	370.35	365.40	366.72	335.26	697,100
2021-05-25	372.53	374.38	369.33	369.99	338.25	680,300
2021-05-24	372.70	373.97	368.56	372.18	340.25	570,600
2021-05-21	372.54	377.02	369.24	370.46	338.68	682,500
2021-05-20	371.17	374.30	371.11	371.96	340.05	786,800
2021-05-19	368.28	371.00	363.52	370.90	339.08	685,300
2021-05-18	371.87	373.71	368.52	368.62	336.99	735,900
2021-05-17	372.50	374.68	371.36	372.87	340.88	648,900
2021-05-14	371.00	372.90	370.16	371.61	339.73	757,100
2021-05-13	362.83	372.76	362.54	370.06	338.31	757,000
2021-05-12	368.62	371.58	363.12	363.15	331.99	999,600
2021-05-11	372.03	374.08	365.98	368.30	336.70	954,500
2021-05-10	373.30	378.61	373.30	373.80	341.73	714,800
2021-05-07	369.18	372.71	366.25	370.63	338.83	959,600
2021-05-06	374.01	375.93	368.30	370.05	338.30	1,072,700
2021-05-05	368.46	373.24	366.47	372.99	340.99	1,455,900
2021-05-04	362.64	368.51	361.50	368.12	336.54	1,128,600
2021-05-03	352.04	362.83	352.04	361.00	330.03	1,041,700
2021-04-30	353.83	356.88	352.23	354.44	324.03	1,275,200
2021-04-29	342.00	354.17	341.61	352.22	322.00	1,320,900
2021-04-28	340.27	340.27	336.57	338.37	309.34	763,600
2021-04-27	337.39	340.87	336.03	339.87	310.71	738,200
2021-04-26	342.05	342.99	336.56	337.80	308.82	892,500
2021-04-23	342.96	343.80	340.11	342.04	312.69	1,012,900

← NewerPage 23 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.