Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	299.80	300.40	292.50	293.11	266.68	985,000
2021-01-25	299.68	305.20	297.89	299.35	272.35	1,469,900
2021-01-22	296.00	300.60	294.55	298.16	271.27	989,200
2021-01-21	297.47	299.82	296.40	296.87	270.10	975,300
2021-01-20	300.00	301.07	297.05	298.78	271.83	985,800
2021-01-19	303.50	304.00	297.86	298.02	271.14	1,360,600
2021-01-15	302.70	303.52	298.95	300.75	273.63	1,782,800
2021-01-14	302.03	308.84	301.97	303.02	275.69	1,375,600
2021-01-13	298.00	300.01	294.64	299.46	272.45	1,541,400
2021-01-12	294.86	298.55	293.50	297.54	270.71	1,073,900
2021-01-11	287.76	294.94	287.15	294.74	268.16	1,220,900
2021-01-08	292.60	293.59	286.60	288.33	262.33	2,090,300
2021-01-07	296.82	298.94	292.54	292.58	266.19	1,331,000
2021-01-06	293.98	302.09	293.21	299.14	272.16	952,500
2021-01-05	295.25	298.49	294.00	296.59	269.84	939,900
2021-01-04	304.07	304.24	292.25	294.76	268.18	1,267,500
2020-12-31	302.61	304.95	300.50	304.72	277.24	520,500
2020-12-30	301.46	305.55	301.32	302.61	275.32	528,100
2020-12-29	304.81	305.03	299.15	300.99	273.84	524,500
2020-12-28	300.51	304.71	299.31	303.02	275.69	603,900
2020-12-24	300.59	301.08	296.93	299.60	272.58	332,700
2020-12-23	298.29	302.84	297.56	300.66	273.54	787,000
2020-12-22	297.44	297.82	294.72	296.32	269.60	963,200
2020-12-21	299.03	299.91	292.76	297.61	270.77	1,428,900
2020-12-18	300.60	304.96	299.21	303.13	275.79	2,663,200
2020-12-17	302.27	306.99	299.67	300.68	273.56	1,295,700
2020-12-16	300.42	304.08	299.31	302.01	274.77	995,100
2020-12-15	298.34	300.66	297.75	298.51	271.59	885,900
2020-12-14	301.98	303.39	298.00	298.00	271.12	700,300
2020-12-11	298.08	301.21	295.05	300.57	273.46	860,300
2020-12-10	302.10	305.69	297.88	298.43	271.52	1,166,100
2020-12-09	302.14	304.71	300.07	303.73	276.34	730,500
2020-12-08	300.76	308.64	300.40	301.96	274.73	764,100
2020-12-07	306.80	306.94	298.29	301.00	273.85	907,100
2020-12-04	304.03	307.69	303.12	307.23	279.52	794,100
2020-12-03	299.17	304.75	298.72	303.43	276.06	992,100
2020-12-02	301.10	301.69	297.74	298.77	271.82	769,500
2020-12-01	304.18	309.87	300.54	301.10	273.94	882,900
2020-11-30	305.30	306.40	299.14	302.26	275.00	1,154,600
2020-11-27	311.37	311.63	305.30	306.03	278.43	475,100
2020-11-25	310.06	314.14	307.85	312.26	282.78	698,700
2020-11-24	309.51	313.61	308.50	309.98	280.71	918,600
2020-11-23	309.23	311.21	305.50	306.49	277.55	677,000
2020-11-20	308.88	310.21	305.20	306.42	277.49	776,900
2020-11-19	311.22	311.87	306.92	309.48	280.26	708,100
2020-11-18	314.74	316.42	310.30	310.60	281.28	1,187,100
2020-11-17	310.33	315.75	309.65	312.63	283.11	744,500
2020-11-16	315.38	315.58	311.42	312.73	283.20	555,100
2020-11-13	308.08	313.12	307.11	311.71	282.28	493,400
2020-11-12	308.00	308.78	302.34	306.23	277.32	737,400
2020-11-11	314.96	314.97	306.02	309.96	280.70	590,700
2020-11-10	302.73	316.90	301.48	314.51	284.82	948,500
2020-11-09	315.00	317.60	300.07	301.28	272.84	1,732,000
2020-11-06	305.74	305.94	296.63	301.36	272.91	946,700
2020-11-05	316.50	317.28	306.06	307.40	278.38	1,410,300
2020-11-04	310.00	324.26	309.00	315.64	285.84	1,684,000
2020-11-03	299.31	307.12	299.31	304.82	276.04	864,900
2020-11-02	294.48	298.98	292.75	296.63	268.62	852,100
2020-10-30	290.87	293.92	285.13	289.82	262.46	1,227,100
2020-10-29	292.54	297.69	291.25	292.39	264.78	1,260,400

← NewerPage 25 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.