Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	344.13	345.19	341.78	343.43	313.96	728,000
2021-04-21	345.12	346.55	343.54	345.52	315.88	748,700
2021-04-20	344.80	346.61	343.16	345.14	315.53	800,300
2021-04-19	347.00	347.25	342.80	344.64	315.07	817,500
2021-04-16	346.58	347.82	343.67	346.43	316.71	1,867,300
2021-04-15	341.85	345.63	340.59	344.59	315.03	850,500
2021-04-14	339.24	343.39	338.64	341.82	312.49	737,100
2021-04-13	338.97	340.27	337.99	338.61	309.56	781,100
2021-04-12	340.00	342.91	337.71	340.69	311.46	732,100
2021-04-09	336.73	340.65	336.37	339.95	310.78	1,005,700
2021-04-08	332.97	337.35	332.97	336.12	307.28	969,100
2021-04-07	332.72	334.26	329.87	333.97	305.32	933,400
2021-04-06	327.98	332.31	327.10	331.16	302.75	796,400
2021-04-05	322.90	331.00	322.90	330.65	302.28	1,166,100
2021-04-01	323.04	325.08	321.31	322.24	294.59	855,200
2021-03-31	321.62	324.32	320.27	323.64	295.87	1,011,800
2021-03-30	323.06	324.70	321.56	322.68	295.00	893,000
2021-03-29	319.70	326.15	319.70	323.15	295.42	907,800
2021-03-26	321.29	323.19	315.67	319.02	291.65	1,052,200
2021-03-25	317.15	322.00	316.29	321.19	293.63	1,027,200
2021-03-24	315.14	321.37	315.14	316.03	288.92	1,077,900
2021-03-23	313.12	317.40	313.12	314.14	287.19	1,162,900
2021-03-22	308.04	315.70	307.31	314.21	287.25	1,187,100
2021-03-19	315.58	316.45	308.61	308.65	282.17	2,006,800
2021-03-18	310.18	315.59	310.18	314.94	287.92	1,022,300
2021-03-17	306.85	315.25	306.85	310.57	283.92	1,104,000
2021-03-16	305.74	307.43	301.30	305.84	279.60	815,400
2021-03-15	304.01	306.72	303.24	305.74	279.51	835,700
2021-03-12	302.47	303.30	300.93	301.79	275.90	932,000
2021-03-11	299.39	301.08	297.28	299.41	273.72	874,000
2021-03-10	299.31	302.12	295.87	300.00	274.26	985,300
2021-03-09	303.83	304.52	297.30	298.30	272.71	1,304,100
2021-03-08	303.39	310.17	301.56	305.62	279.40	1,295,900
2021-03-05	298.76	302.48	295.16	300.91	275.09	1,007,400
2021-03-04	299.47	303.88	295.33	297.51	271.98	1,430,600
2021-03-03	298.50	304.98	297.98	299.10	273.44	848,300
2021-03-02	293.50	300.50	293.26	298.78	273.15	1,802,100
2021-03-01	292.55	297.43	292.55	293.46	268.28	1,077,300
2021-02-26	299.72	300.08	291.60	291.66	266.64	1,156,100
2021-02-25	301.00	306.48	299.82	301.89	274.66	1,394,100
2021-02-24	299.85	304.47	296.91	301.73	274.52	1,141,800
2021-02-23	300.47	304.56	295.65	298.68	271.74	1,253,400
2021-02-22	295.10	299.47	294.02	297.94	271.07	1,261,700
2021-02-19	298.44	298.85	296.29	297.24	270.43	1,202,800
2021-02-18	295.80	298.77	295.05	297.86	271.00	718,900
2021-02-17	290.75	297.23	288.08	297.18	270.38	1,039,800
2021-02-16	296.87	298.13	290.61	290.88	264.65	1,012,300
2021-02-12	298.52	301.51	296.11	297.36	270.54	654,200
2021-02-11	302.58	304.20	299.14	299.63	272.61	1,018,100
2021-02-10	304.65	304.65	302.39	303.63	276.25	847,200
2021-02-09	299.01	306.65	298.06	303.78	276.38	1,296,500
2021-02-08	301.00	301.60	298.09	300.13	273.06	1,588,800
2021-02-05	303.36	304.65	298.56	298.79	271.84	1,151,500
2021-02-04	301.49	303.72	299.72	301.85	274.63	1,298,700
2021-02-03	298.52	301.95	297.77	300.74	273.62	970,600
2021-02-02	294.81	302.12	294.02	300.00	272.94	2,226,000
2021-02-01	288.43	294.13	287.60	292.31	265.95	1,321,400
2021-01-29	289.58	289.59	282.88	286.61	260.76	1,659,000
2021-01-28	292.12	296.21	291.30	293.03	266.60	1,398,500
2021-01-27	292.89	296.07	291.16	292.24	265.88	1,389,300

← NewerPage 24 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.