Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	369.50	373.48	366.58	372.02	330.43	640,300
2019-08-21	372.13	373.19	366.50	369.14	327.87	655,000
2019-08-20	370.13	372.88	368.29	369.01	327.76	517,200
2019-08-19	371.80	372.53	369.70	370.08	328.71	548,400
2019-08-16	367.82	369.29	364.79	367.91	326.78	841,600
2019-08-15	363.00	366.04	359.60	365.22	324.39	705,900
2019-08-14	365.56	367.52	360.35	361.42	321.02	871,900
2019-08-13	375.56	377.34	368.91	370.66	329.22	1,002,400
2019-08-12	368.15	373.99	367.35	373.21	331.49	933,000
2019-08-09	368.80	374.68	364.64	370.54	329.12	896,900
2019-08-08	364.55	372.41	363.42	368.96	327.71	1,434,700
2019-08-07	351.94	363.41	350.35	361.42	321.02	1,486,300
2019-08-06	349.99	355.43	348.19	354.25	314.65	1,007,200
2019-08-05	337.77	346.79	334.96	342.81	304.49	968,500
2019-08-02	345.00	346.98	338.52	341.16	303.02	621,700
2019-08-01	345.27	350.34	343.93	345.02	306.45	660,500
2019-07-31	351.04	353.99	344.46	345.57	306.94	1,105,100
2019-07-30	354.25	355.31	349.27	352.91	313.46	603,300
2019-07-29	352.54	356.01	350.90	355.43	315.70	698,700
2019-07-26	353.61	354.47	349.50	352.52	313.11	896,500
2019-07-25	345.97	358.96	344.31	354.72	315.06	1,888,600
2019-07-24	323.88	344.78	321.61	342.97	304.63	1,895,300
2019-07-23	326.30	326.48	318.90	323.99	287.77	1,587,800
2019-07-22	321.01	324.04	320.35	323.20	287.07	604,600
2019-07-19	323.46	324.92	321.17	322.16	286.14	881,400
2019-07-18	322.00	322.03	319.07	321.14	285.24	612,100
2019-07-17	323.16	324.14	319.59	322.00	286.00	567,700
2019-07-16	325.59	326.76	323.00	323.83	287.63	625,400
2019-07-15	330.10	330.26	324.20	325.27	288.91	624,600
2019-07-12	326.28	329.61	323.26	329.53	292.69	654,700
2019-07-11	324.57	328.26	324.02	324.93	288.60	718,800
2019-07-10	326.16	328.80	323.85	324.06	287.83	451,800
2019-07-09	323.26	325.95	321.10	325.81	289.39	481,600
2019-07-08	324.03	325.87	322.50	323.99	287.77	377,100
2019-07-05	324.53	325.26	320.81	325.20	288.84	325,600
2019-07-03	325.00	325.58	322.72	325.25	288.89	352,000
2019-07-02	319.83	323.99	319.21	323.69	287.50	547,500
2019-07-01	325.00	325.00	317.88	318.54	282.93	745,600
2019-06-28	318.23	323.93	316.45	323.11	286.99	842,800
2019-06-27	319.13	319.70	316.26	318.28	282.70	640,900
2019-06-26	321.26	322.74	318.06	318.70	283.07	590,500
2019-06-25	322.21	323.44	319.50	321.15	285.25	559,200
2019-06-24	322.82	324.52	321.36	321.48	285.54	359,200
2019-06-21	324.89	324.93	320.73	322.16	286.14	1,096,600
2019-06-20	317.74	324.35	317.74	323.82	287.62	1,195,700
2019-06-19	313.24	315.59	312.06	315.19	279.95	698,700
2019-06-18	310.62	315.46	309.48	313.19	278.18	679,000
2019-06-17	310.85	310.85	307.09	309.47	274.87	572,500
2019-06-14	308.45	310.48	306.59	309.43	274.84	768,200
2019-06-13	306.22	308.25	300.44	307.63	273.24	1,327,600
2019-06-12	301.20	305.28	299.96	304.85	270.77	771,500
2019-06-11	311.31	312.81	298.23	300.73	267.11	1,603,500
2019-06-10	323.00	323.73	310.21	311.31	276.51	1,088,700
2019-06-07	315.89	319.37	314.32	318.29	282.71	1,010,000
2019-06-06	316.78	317.32	314.38	314.82	279.62	595,000
2019-06-05	313.90	316.99	312.54	316.77	281.36	703,000
2019-06-04	307.87	313.75	307.76	312.27	277.36	796,700
2019-06-03	303.01	308.38	303.01	306.94	272.63	746,500
2019-05-31	304.56	307.83	303.13	303.25	269.35	667,700
2019-05-30	306.98	311.22	306.98	309.81	274.00	1,099,500

← NewerPage 31 of 79 · 4,731 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.