Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	367.61	369.23	363.98	367.73	329.03	935,400
2020-02-11	364.56	371.98	363.81	368.04	329.30	697,600
2020-02-10	361.05	364.03	357.62	363.29	325.05	716,400
2020-02-07	363.38	366.17	361.12	361.42	323.38	790,300
2020-02-06	366.72	366.72	362.50	363.75	325.46	860,000
2020-02-05	362.58	368.89	358.80	367.80	329.09	815,200
2020-02-04	366.63	367.90	360.00	361.81	323.73	1,054,400
2020-02-03	367.33	370.00	362.76	363.75	325.46	1,316,200
2020-01-31	383.33	384.33	372.08	374.57	335.15	1,086,400
2020-01-30	373.10	385.01	369.18	384.87	344.36	1,397,400
2020-01-29	384.48	384.48	378.14	382.65	342.37	639,600
2020-01-28	380.50	383.98	374.22	381.84	341.65	674,500
2020-01-27	378.36	380.99	375.78	379.07	339.17	665,200
2020-01-24	383.02	384.18	380.20	381.64	341.47	738,000
2020-01-23	375.80	381.64	374.76	381.50	341.35	1,099,400
2020-01-22	378.50	380.34	375.26	375.32	335.82	864,300
2020-01-21	379.38	381.19	373.96	378.13	338.33	1,420,900
2020-01-17	384.68	384.68	378.29	379.97	339.98	1,237,700
2020-01-16	381.61	384.61	379.57	383.78	343.39	839,100
2020-01-15	374.68	381.78	374.68	380.26	340.24	650,500
2020-01-14	375.80	376.18	373.08	374.67	335.23	740,600
2020-01-13	375.73	377.76	374.81	376.83	337.17	667,400
2020-01-10	372.37	375.00	369.76	374.39	334.98	1,178,200
2020-01-09	370.56	373.50	369.17	372.36	333.17	741,500
2020-01-08	376.20	379.27	367.10	370.29	331.32	1,312,400
2020-01-07	373.62	376.71	371.09	374.97	335.50	863,600
2020-01-06	379.95	382.26	372.58	375.83	336.27	2,130,000
2020-01-03	368.15	375.82	366.37	375.01	335.54	2,600,300
2020-01-02	344.44	355.70	343.62	355.70	318.26	941,900
2019-12-31	348.27	348.98	342.73	343.97	307.77	907,800
2019-12-30	347.70	350.75	346.89	349.07	312.33	575,500
2019-12-27	348.50	349.00	345.42	346.44	309.98	356,900
2019-12-26	347.63	348.98	346.02	347.96	311.34	432,700
2019-12-24	348.82	349.08	345.82	347.08	310.55	229,400
2019-12-23	348.54	350.90	346.50	348.12	311.48	652,300
2019-12-20	343.94	346.22	340.43	345.91	309.50	1,534,600
2019-12-19	338.79	343.49	338.01	342.21	306.19	1,418,600
2019-12-18	345.56	346.56	338.40	338.70	303.05	1,145,400
2019-12-17	345.40	347.27	343.53	345.84	309.44	753,700
2019-12-16	344.33	345.69	342.84	344.69	308.41	972,900
2019-12-13	344.56	347.50	342.79	344.65	308.37	865,800
2019-12-12	348.77	349.84	344.01	345.90	309.49	737,600
2019-12-11	345.73	348.87	344.61	348.71	312.01	574,500
2019-12-10	343.06	347.01	343.06	344.48	308.22	1,041,100
2019-12-09	344.76	345.61	338.63	343.05	306.94	1,137,200
2019-12-06	346.10	348.15	344.32	344.76	308.47	931,400
2019-12-05	344.67	345.11	341.91	344.41	308.16	803,900
2019-12-04	344.75	347.87	343.15	343.21	307.09	708,900
2019-12-03	340.18	344.12	338.73	343.15	307.03	1,320,500
2019-12-02	351.97	352.99	341.61	341.73	305.76	886,600
2019-11-29	351.00	351.92	348.91	351.77	314.74	311,200
2019-11-27	352.33	355.15	350.64	352.88	314.56	619,700
2019-11-26	350.28	356.62	349.17	353.85	315.42	1,294,500
2019-11-25	350.33	350.97	348.86	349.75	311.77	988,300
2019-11-22	349.18	350.04	346.79	349.16	311.24	583,300
2019-11-21	352.77	354.03	348.10	348.22	310.40	785,100
2019-11-20	353.53	356.98	352.43	353.00	314.66	777,600
2019-11-19	357.73	358.56	352.61	353.54	315.15	790,900
2019-11-18	355.88	358.18	355.46	356.70	317.96	891,400
2019-11-15	358.46	359.83	356.21	356.66	317.93	871,300

← NewerPage 29 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.