Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	324.60	325.29	320.86	325.01	293.10	538,100
2020-08-03	324.58	326.19	321.83	323.59	291.82	603,100
2020-07-31	326.01	326.58	318.20	325.01	293.10	1,161,300
2020-07-30	314.00	329.46	313.01	326.01	294.00	1,493,800
2020-07-29	316.14	316.69	310.53	315.26	284.31	1,299,500
2020-07-28	307.91	317.94	307.91	312.87	282.15	709,300
2020-07-27	311.01	311.72	305.88	308.02	277.78	575,800
2020-07-24	314.78	318.79	310.26	312.69	281.99	686,900
2020-07-23	316.00	318.72	311.69	313.06	282.33	694,200
2020-07-22	306.59	316.39	306.01	316.00	284.98	942,100
2020-07-21	306.33	309.13	302.39	308.19	277.93	1,007,400
2020-07-20	306.75	306.76	301.25	301.49	271.89	921,800
2020-07-17	305.85	307.69	303.57	306.84	276.72	1,544,800
2020-07-16	299.47	305.98	296.50	303.65	273.84	1,162,900
2020-07-15	300.12	303.93	298.00	300.76	271.23	1,196,300
2020-07-14	291.27	295.85	287.52	295.55	266.53	1,180,200
2020-07-13	294.42	296.57	290.29	292.35	263.65	1,043,600
2020-07-10	287.17	294.22	286.81	292.00	263.33	1,504,700
2020-07-09	299.63	300.31	285.49	285.95	257.88	1,729,500
2020-07-08	304.00	306.55	298.77	301.10	271.54	908,100
2020-07-07	310.13	312.50	303.65	304.47	274.58	741,000
2020-07-06	313.05	313.50	308.76	312.40	281.73	739,200
2020-07-02	311.13	313.24	308.62	309.97	279.54	629,700
2020-07-01	308.87	311.14	306.50	308.14	277.89	737,900
2020-06-30	308.67	309.22	304.40	307.44	277.26	772,900
2020-06-29	304.82	309.02	303.33	309.02	278.68	734,000
2020-06-26	300.68	306.08	298.93	301.86	272.22	1,286,500
2020-06-25	300.37	302.54	294.00	301.75	272.13	1,285,600
2020-06-24	304.61	305.30	299.25	301.91	272.27	1,217,000
2020-06-23	316.85	317.00	306.79	307.10	276.95	979,900
2020-06-22	311.93	315.60	309.58	315.56	284.58	838,100
2020-06-19	322.00	322.57	312.38	312.66	281.96	1,242,500
2020-06-18	319.65	321.49	316.10	317.83	286.63	741,700
2020-06-17	323.81	327.26	320.57	322.29	290.65	613,200
2020-06-16	324.47	329.47	317.76	324.74	292.86	1,069,500
2020-06-15	310.75	316.02	308.55	313.62	282.83	1,194,300
2020-06-12	328.70	328.70	313.08	317.68	286.49	817,800
2020-06-11	330.00	336.73	320.82	320.99	289.48	965,900
2020-06-10	341.24	344.08	338.46	341.25	307.75	606,200
2020-06-09	346.88	346.88	340.99	342.53	308.90	1,039,200
2020-06-08	341.58	349.27	341.48	348.79	314.55	661,500
2020-06-05	343.25	346.59	339.69	342.10	308.51	1,259,700
2020-06-04	336.55	340.94	334.15	335.74	302.78	689,900
2020-06-03	329.77	336.69	327.58	335.96	302.98	1,628,800
2020-06-02	332.37	333.82	325.05	327.06	294.95	1,451,400
2020-06-01	335.63	342.12	330.25	330.67	298.21	1,232,400
2020-05-29	339.84	340.74	334.40	335.20	302.29	1,118,800
2020-05-28	346.41	348.78	342.31	342.73	307.77	728,200
2020-05-27	328.00	343.50	326.20	342.98	308.00	934,600
2020-05-26	333.21	333.35	323.47	324.19	291.13	1,217,700
2020-05-22	328.95	328.95	323.44	325.91	292.67	723,900
2020-05-21	320.59	329.53	319.75	328.11	294.65	733,400
2020-05-20	331.95	331.95	319.71	320.40	287.72	899,000
2020-05-19	330.83	335.19	326.67	327.03	293.68	564,000
2020-05-18	330.18	333.84	322.57	331.17	297.39	934,400
2020-05-15	311.31	324.10	310.25	321.63	288.83	1,672,600
2020-05-14	318.26	318.30	307.33	311.93	280.12	1,121,800
2020-05-13	324.44	325.81	317.81	320.46	287.78	690,600
2020-05-12	328.88	332.53	325.39	325.51	292.31	1,098,300
2020-05-11	326.10	329.56	324.76	327.47	294.07	922,300

← NewerPage 27 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.