Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	306.78	307.72	303.70	306.01	270.64	582,000
2019-05-28	310.88	312.75	307.60	308.23	272.61	1,419,600
2019-05-24	312.42	314.80	309.77	312.07	276.00	723,700
2019-05-23	313.70	314.21	308.11	311.09	275.13	1,116,900
2019-05-22	315.74	317.06	314.37	316.63	280.03	952,100
2019-05-21	315.13	317.50	309.60	316.24	279.69	1,385,300
2019-05-20	306.30	315.01	306.01	314.58	278.22	1,427,500
2019-05-17	302.84	308.73	301.56	306.69	271.24	1,172,000
2019-05-16	296.25	306.35	295.76	304.71	269.49	1,045,900
2019-05-15	293.81	296.79	291.30	294.49	260.45	619,700
2019-05-14	295.82	299.97	294.50	295.64	261.47	1,256,900
2019-05-13	295.02	296.73	292.18	295.48	261.33	987,000
2019-05-10	294.63	301.00	293.93	300.80	266.03	1,418,000
2019-05-09	287.79	296.25	287.13	295.00	260.90	1,125,400
2019-05-08	288.25	291.52	287.71	290.56	256.98	667,700
2019-05-07	289.53	289.83	284.56	288.38	255.05	731,800
2019-05-06	287.50	292.37	286.77	291.34	257.67	549,000
2019-05-03	291.05	292.24	290.33	292.04	258.29	974,800
2019-05-02	288.49	291.12	286.69	289.93	256.42	1,028,100
2019-05-01	289.94	292.93	288.96	289.31	255.87	825,800
2019-04-30	288.47	290.70	286.52	289.91	256.40	931,000
2019-04-29	283.59	287.69	282.49	286.00	252.94	954,400
2019-04-26	279.86	284.84	277.64	283.13	250.41	953,200
2019-04-25	279.40	281.09	273.70	279.19	246.92	1,298,400
2019-04-24	289.55	290.45	278.25	280.00	247.64	2,439,300
2019-04-23	287.70	294.92	287.43	292.61	258.79	1,678,900
2019-04-22	280.19	283.27	278.76	282.89	250.19	494,900
2019-04-18	279.27	282.60	278.11	281.16	248.66	545,600
2019-04-17	283.46	283.80	278.68	278.77	246.55	665,800
2019-04-16	280.50	282.27	279.66	281.61	249.06	608,800
2019-04-15	282.92	283.64	280.20	280.22	247.83	474,400
2019-04-12	278.26	283.35	278.26	283.05	250.34	1,108,700
2019-04-11	272.05	277.92	271.52	277.39	245.33	661,900
2019-04-10	272.98	273.87	269.42	270.53	239.26	774,500
2019-04-09	275.27	276.22	272.70	273.47	241.86	484,200
2019-04-08	275.00	277.22	273.48	276.90	244.90	607,600
2019-04-05	274.80	276.36	272.22	276.30	244.37	734,400
2019-04-04	267.51	273.10	266.74	271.01	239.69	1,129,100
2019-04-03	273.88	273.88	264.50	266.76	235.93	1,321,500
2019-04-02	274.35	275.54	272.60	273.33	241.74	542,700
2019-04-01	271.13	275.62	271.13	274.11	242.43	759,200
2019-03-29	268.84	270.65	268.07	269.60	238.44	935,000
2019-03-28	265.14	267.58	263.82	267.00	236.14	1,080,300
2019-03-27	265.81	268.50	263.29	263.92	233.42	809,700
2019-03-26	270.60	271.36	263.92	265.85	235.12	1,070,800
2019-03-25	269.01	270.02	266.85	268.60	237.56	557,300
2019-03-22	271.99	271.99	267.20	268.36	237.34	830,100
2019-03-21	269.33	273.71	269.22	272.48	240.99	612,400
2019-03-20	271.01	272.77	268.51	270.46	239.20	869,100
2019-03-19	276.05	278.65	270.57	271.01	239.69	1,029,500
2019-03-18	271.39	275.82	270.62	274.89	243.12	1,204,000
2019-03-15	274.30	275.51	270.08	271.21	239.86	2,701,600
2019-03-14	278.44	280.21	274.32	274.75	242.99	804,000
2019-03-13	275.02	280.63	274.41	279.16	246.90	896,800
2019-03-12	279.41	280.00	274.41	275.17	243.37	1,016,300
2019-03-11	273.96	279.37	272.58	279.22	246.95	758,700
2019-03-08	275.51	276.17	272.41	275.96	244.06	636,700
2019-03-07	280.01	280.01	273.04	276.44	244.49	1,307,100
2019-03-06	283.31	284.95	280.38	280.46	248.04	547,200
2019-03-05	283.78	284.96	282.30	282.87	250.18	667,800

← NewerPage 32 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.