Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	353.16	357.62	353.16	355.69	317.06	610,000
2019-11-13	352.46	355.75	350.52	353.72	315.31	517,200
2019-11-12	349.43	352.68	349.39	351.69	313.50	514,800
2019-11-11	348.60	351.73	347.42	350.00	311.99	547,100
2019-11-08	342.93	350.69	342.93	350.11	312.09	807,800
2019-11-07	344.01	345.32	341.16	343.43	306.13	1,154,900
2019-11-06	339.18	344.37	338.10	344.02	306.66	1,168,000
2019-11-05	340.00	343.17	335.94	337.85	301.16	2,410,700
2019-11-04	353.65	353.65	338.46	340.67	303.67	1,984,800
2019-11-01	353.35	355.96	351.13	352.13	313.89	1,167,500
2019-10-31	353.38	355.81	350.35	352.48	314.20	829,200
2019-10-30	348.05	354.73	347.25	354.08	315.63	840,200
2019-10-29	346.45	350.16	345.85	347.17	309.47	737,000
2019-10-28	345.74	348.44	344.28	346.53	308.90	1,348,400
2019-10-25	357.58	358.21	344.89	345.00	307.53	1,563,500
2019-10-24	348.00	360.23	340.20	356.91	318.15	1,312,100
2019-10-23	352.00	353.77	348.34	353.20	314.84	1,117,000
2019-10-22	347.50	355.16	347.00	352.38	314.11	1,154,800
2019-10-21	352.61	354.14	349.82	350.39	312.34	1,102,700
2019-10-18	357.35	357.51	347.74	349.62	311.65	2,198,400
2019-10-17	364.53	366.01	355.89	356.27	317.58	1,081,400
2019-10-16	361.94	365.16	361.31	364.69	325.08	553,600
2019-10-15	366.31	368.48	361.13	361.94	322.63	744,800
2019-10-14	363.05	369.30	362.68	366.42	326.63	658,000
2019-10-11	372.45	372.45	358.73	362.22	322.88	1,535,100
2019-10-10	367.53	371.03	366.54	368.75	328.70	967,900
2019-10-09	370.17	371.33	366.02	367.63	327.71	1,268,900
2019-10-08	366.00	372.17	363.62	368.44	328.43	736,100
2019-10-07	368.02	371.10	366.96	367.92	327.96	592,000
2019-10-04	365.29	370.13	363.58	368.98	328.91	953,800
2019-10-03	362.34	364.99	359.25	364.33	324.76	835,600
2019-10-02	366.35	368.55	359.23	362.50	323.13	1,451,000
2019-10-01	375.97	377.09	367.66	367.79	327.85	1,045,700
2019-09-30	372.38	378.58	372.38	374.79	334.09	877,100
2019-09-27	381.17	382.90	368.81	371.18	330.87	1,117,300
2019-09-26	376.21	383.89	373.68	382.15	340.65	1,255,000
2019-09-25	371.03	375.37	369.13	375.01	334.28	1,349,500
2019-09-24	371.47	374.52	366.55	369.51	329.38	1,120,700
2019-09-23	368.17	372.28	365.80	369.13	329.04	979,000
2019-09-20	376.57	377.68	368.11	368.18	328.20	3,489,400
2019-09-19	376.88	380.46	374.53	375.58	334.79	1,029,400
2019-09-18	376.40	378.69	371.04	377.42	336.43	1,205,200
2019-09-17	371.44	376.99	367.83	374.47	333.80	1,151,800
2019-09-16	368.50	372.80	365.01	371.43	331.09	988,600
2019-09-13	366.70	367.50	363.21	363.68	324.18	704,400
2019-09-12	361.72	365.76	357.76	365.22	325.56	776,500
2019-09-11	355.17	359.66	353.92	358.85	319.88	1,150,000
2019-09-10	352.60	355.18	341.24	355.09	316.53	1,534,900
2019-09-09	367.57	368.05	354.99	355.83	317.19	1,272,600
2019-09-06	369.59	371.58	366.94	367.77	327.83	536,400
2019-09-05	375.00	375.00	366.96	368.43	327.24	698,400
2019-09-04	368.64	372.13	366.86	372.06	330.47	625,600
2019-09-03	364.65	367.19	362.50	366.23	325.29	660,200
2019-08-30	370.59	371.33	367.22	367.87	326.74	576,300
2019-08-29	368.01	368.81	364.25	367.93	326.80	625,800
2019-08-28	363.34	368.40	361.16	363.90	323.22	571,300
2019-08-27	367.53	367.53	361.60	364.18	323.47	407,200
2019-08-26	364.12	366.82	361.50	366.65	325.66	446,000
2019-08-23	369.49	373.14	359.78	361.50	321.09	667,800
2019-08-22	369.50	373.48	366.58	372.02	330.43	640,300

← NewerPage 30 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.