Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	324.25	329.03	322.73	327.65	294.23	664,800
2020-05-07	326.97	327.00	322.74	324.14	291.08	593,100
2020-05-06	330.64	331.51	322.52	323.03	290.08	570,600
2020-05-05	323.49	331.94	322.26	328.74	295.21	595,700
2020-05-04	326.36	327.00	319.76	322.56	289.66	576,400
2020-05-01	326.96	330.25	324.27	328.06	294.60	849,700
2020-04-30	327.56	331.91	322.98	330.67	296.94	1,137,400
2020-04-29	332.55	347.16	321.13	331.83	297.99	2,044,500
2020-04-28	349.27	351.42	342.64	344.53	309.39	696,100
2020-04-27	341.96	346.78	340.50	344.81	309.64	764,500
2020-04-24	338.00	340.84	332.00	339.31	304.70	560,400
2020-04-23	341.97	344.00	335.60	335.83	301.58	1,104,400
2020-04-22	339.17	343.55	334.97	342.01	307.13	676,200
2020-04-21	340.95	346.59	332.29	333.68	299.65	813,200
2020-04-20	353.66	354.38	343.51	343.91	308.83	695,700
2020-04-17	353.61	357.12	347.00	356.30	319.96	1,236,800
2020-04-16	343.59	348.35	342.32	346.24	310.93	879,700
2020-04-15	346.02	346.11	336.51	344.29	309.18	712,300
2020-04-14	344.71	352.00	342.00	348.79	313.22	639,100
2020-04-13	336.71	341.54	334.14	338.85	304.29	639,000
2020-04-09	334.61	339.12	330.65	336.65	302.31	1,115,800
2020-04-08	330.31	336.63	327.08	329.67	296.05	919,000
2020-04-07	342.71	343.31	324.96	325.52	292.32	1,098,500
2020-04-06	320.00	335.27	319.50	332.33	298.44	1,047,600
2020-04-03	313.90	315.55	310.31	313.61	281.62	834,900
2020-04-02	301.90	314.73	301.69	314.29	282.24	1,061,900
2020-04-01	293.85	309.99	290.62	306.99	275.68	1,226,500
2020-03-31	309.17	311.00	300.38	302.55	271.69	1,980,200
2020-03-30	317.41	322.92	308.86	313.72	281.72	1,261,700
2020-03-27	311.89	318.77	301.60	312.15	280.31	1,504,800
2020-03-26	290.63	321.92	290.63	321.19	288.43	1,425,500
2020-03-25	281.79	301.98	279.00	288.36	258.95	1,615,600
2020-03-24	280.25	284.00	272.63	281.28	252.59	1,655,100
2020-03-23	280.85	283.25	263.31	269.86	242.34	1,497,400
2020-03-20	300.94	301.17	274.77	284.02	255.05	1,768,500
2020-03-19	321.15	322.99	289.51	296.91	266.63	1,711,600
2020-03-18	301.01	325.85	298.61	323.00	290.06	1,779,400
2020-03-17	288.36	319.89	287.58	319.33	286.76	2,113,200
2020-03-16	274.59	300.44	274.59	282.59	253.77	1,520,200
2020-03-13	303.66	315.65	289.59	314.50	282.42	2,307,500
2020-03-12	296.99	308.96	289.26	290.50	260.87	2,525,900
2020-03-11	325.45	330.36	311.87	317.85	285.43	1,484,400
2020-03-10	324.69	335.14	321.63	334.89	300.73	1,826,700
2020-03-09	306.94	320.74	280.00	313.28	281.33	1,355,400
2020-03-06	319.32	331.90	315.84	328.96	295.41	1,361,200
2020-03-05	339.48	342.03	325.86	327.78	294.35	1,214,100
2020-03-04	335.57	347.99	330.52	346.97	311.58	1,193,700
2020-03-03	335.99	347.90	329.01	329.38	295.79	1,207,900
2020-03-02	330.46	336.93	321.86	335.99	301.72	1,547,000
2020-02-28	320.00	329.82	313.98	328.84	295.30	2,919,600
2020-02-27	329.49	337.79	325.00	331.57	297.75	2,054,500
2020-02-26	342.50	347.15	334.31	334.32	300.22	934,400
2020-02-25	361.07	361.44	338.78	339.97	305.30	1,458,800
2020-02-24	357.99	365.85	357.72	359.39	322.74	997,500
2020-02-21	360.66	365.93	358.03	365.01	327.78	880,000
2020-02-20	365.28	367.62	360.53	363.25	325.02	995,200
2020-02-19	373.22	374.39	365.96	366.15	327.61	864,600
2020-02-18	367.70	372.64	365.75	372.42	333.22	810,900
2020-02-14	368.82	371.64	367.01	370.94	331.90	635,100
2020-02-13	366.70	370.47	365.04	368.00	329.27	848,600

← NewerPage 28 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.