Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	299.58	304.25	293.54	293.66	265.93	1,221,300
2020-10-27	308.67	309.01	302.07	302.12	273.60	1,081,500
2020-10-26	305.40	312.35	301.70	309.84	280.59	1,312,700
2020-10-23	305.16	309.56	304.00	308.43	279.31	1,113,300
2020-10-22	309.26	314.69	302.99	302.99	274.38	1,388,000
2020-10-21	308.04	309.84	305.91	308.37	279.26	830,000
2020-10-20	313.74	313.77	308.28	309.05	279.87	786,300
2020-10-19	316.04	318.89	310.82	311.33	281.94	775,300
2020-10-16	315.97	319.73	315.56	316.24	286.38	1,393,700
2020-10-15	313.53	316.26	312.24	314.82	285.10	854,000
2020-10-14	311.43	317.60	311.40	314.89	285.16	1,119,900
2020-10-13	315.10	318.43	311.86	312.60	283.09	636,400
2020-10-12	314.52	318.81	313.22	316.59	286.70	834,600
2020-10-09	320.00	322.47	313.63	315.28	285.51	1,210,200
2020-10-08	314.22	319.82	314.22	319.68	289.50	596,800
2020-10-07	310.40	315.57	310.40	313.89	284.25	1,019,500
2020-10-06	320.33	320.33	308.89	308.97	279.80	1,149,200
2020-10-05	315.85	317.23	311.30	312.18	282.71	881,700
2020-10-02	309.11	315.14	307.12	313.95	284.31	1,380,900
2020-10-01	317.35	321.05	309.36	311.81	282.37	1,687,900
2020-09-30	326.20	326.73	312.25	315.49	285.70	1,183,800
2020-09-29	328.78	330.42	324.43	325.28	294.57	483,200
2020-09-28	330.54	333.56	328.72	329.52	298.41	566,900
2020-09-25	324.13	329.58	322.94	328.00	297.03	646,300
2020-09-24	327.48	328.70	321.17	324.72	294.06	574,900
2020-09-23	334.45	337.33	326.52	328.06	297.09	790,800
2020-09-22	327.32	333.46	326.91	332.80	301.38	651,900
2020-09-21	337.93	338.56	324.41	325.89	295.12	714,900
2020-09-18	341.16	345.89	341.16	341.50	309.26	689,900
2020-09-17	341.13	345.47	338.08	343.84	311.38	361,300
2020-09-16	337.25	346.89	335.74	343.47	311.04	750,000
2020-09-15	337.55	339.95	334.73	338.02	306.11	523,500
2020-09-14	340.75	341.66	337.66	338.45	306.50	552,900
2020-09-11	333.06	340.17	331.70	338.88	306.89	489,300
2020-09-10	339.77	341.04	329.41	330.02	298.86	558,100
2020-09-09	342.68	342.76	336.66	339.41	307.37	608,800
2020-09-08	339.89	339.89	334.21	334.56	302.97	661,800
2020-09-04	343.99	347.06	337.34	339.03	307.02	584,400
2020-09-03	350.65	352.12	339.92	342.23	309.92	791,700
2020-09-02	338.82	350.25	338.02	348.36	315.47	660,600
2020-09-01	340.16	342.87	337.11	340.38	308.24	538,800
2020-08-31	343.20	344.46	341.57	342.61	310.26	558,000
2020-08-28	347.78	348.55	342.27	344.75	312.20	513,500
2020-08-27	343.46	349.23	342.06	348.99	314.73	669,200
2020-08-26	341.50	342.88	338.02	341.41	307.89	607,200
2020-08-25	345.00	345.07	341.45	343.00	309.33	454,600
2020-08-24	338.70	344.51	338.41	344.42	310.61	416,700
2020-08-21	337.30	339.13	336.44	337.86	304.69	440,800
2020-08-20	337.58	338.44	336.03	336.67	303.62	338,500
2020-08-19	337.00	340.32	336.20	337.91	304.74	487,700
2020-08-18	339.72	339.92	337.27	337.60	304.46	499,000
2020-08-17	341.77	344.00	338.52	339.76	306.40	628,200
2020-08-14	337.28	343.84	336.86	342.06	308.48	396,200
2020-08-13	336.79	340.82	335.46	338.62	305.38	493,000
2020-08-12	343.18	343.99	337.55	339.40	306.08	636,600
2020-08-11	339.19	345.41	338.46	341.85	308.29	1,527,100
2020-08-10	330.36	336.27	330.36	335.73	302.77	1,016,000
2020-08-07	326.83	332.00	325.48	329.27	296.94	1,470,200
2020-08-06	327.99	329.65	325.45	326.34	294.30	720,200
2020-08-05	325.92	330.93	325.01	329.71	297.34	566,400

← NewerPage 26 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.