Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	287.54	290.33	282.10	283.10	250.38	704,800
2019-03-01	291.00	291.35	285.62	287.00	253.83	790,000
2019-02-28	286.20	291.55	286.00	289.96	256.45	1,037,800
2019-02-27	285.70	287.36	284.38	286.77	253.63	809,000
2019-02-26	286.73	289.03	285.78	286.55	253.43	530,300
2019-02-25	290.00	290.17	286.53	287.05	253.87	548,300
2019-02-22	288.00	288.90	286.00	288.71	255.34	613,800
2019-02-21	288.38	288.51	285.60	287.50	253.21	608,900
2019-02-20	287.84	288.43	286.31	288.22	253.84	1,025,200
2019-02-19	285.99	287.72	284.58	287.35	253.08	651,000
2019-02-15	283.41	287.07	282.55	286.98	252.75	929,500
2019-02-14	281.60	282.03	279.12	280.60	247.13	842,800
2019-02-13	285.95	286.08	282.77	283.30	249.51	1,254,000
2019-02-12	282.77	284.93	281.54	284.08	250.20	680,000
2019-02-11	280.91	283.11	280.46	281.47	247.90	1,190,900
2019-02-08	277.44	280.71	276.54	280.62	247.15	726,500
2019-02-07	279.51	281.16	275.77	278.53	245.31	872,400
2019-02-06	278.40	281.64	278.21	280.41	246.97	888,500
2019-02-05	280.00	281.20	274.66	278.46	245.25	841,400
2019-02-04	272.98	278.91	272.63	278.73	245.49	1,316,000
2019-02-01	276.91	278.97	272.54	272.96	240.40	1,581,300
2019-01-31	271.67	284.55	269.50	275.55	242.69	2,021,800
2019-01-30	280.53	283.17	276.13	280.82	247.33	1,346,900
2019-01-29	274.23	281.49	273.36	280.13	246.72	1,555,000
2019-01-28	269.83	274.50	267.88	274.30	241.58	761,900
2019-01-25	273.28	274.25	271.00	272.84	240.30	966,300
2019-01-24	270.66	271.70	266.90	269.82	237.64	858,400
2019-01-23	266.92	273.38	266.00	270.23	238.00	1,027,400
2019-01-22	266.91	268.27	262.77	264.73	233.16	531,300
2019-01-18	266.31	270.50	265.59	267.75	235.82	1,507,000
2019-01-17	254.88	266.87	254.56	264.08	232.58	1,438,600
2019-01-16	259.18	259.18	255.61	255.74	225.24	668,700
2019-01-15	260.28	261.92	255.38	258.94	228.06	965,400
2019-01-14	256.50	262.86	254.89	259.96	228.95	982,700
2019-01-11	255.24	256.21	252.44	256.05	225.51	668,200
2019-01-10	251.08	257.85	250.35	257.66	226.93	1,063,700
2019-01-09	250.91	253.20	249.48	252.15	222.08	727,700
2019-01-08	251.40	253.39	248.01	250.96	221.03	1,082,400
2019-01-07	247.60	251.36	245.01	249.83	220.03	1,388,500
2019-01-04	243.37	247.95	242.52	247.90	218.33	1,127,800
2019-01-03	244.77	245.06	238.30	239.92	211.30	1,703,900
2019-01-02	241.17	246.56	237.08	246.37	216.99	1,637,900
2018-12-31	243.31	246.92	241.72	244.90	215.69	1,111,700
2018-12-28	241.37	246.23	239.08	242.25	213.36	1,272,100
2018-12-27	231.05	239.62	228.00	239.57	211.00	1,252,900
2018-12-26	226.53	233.07	223.63	232.64	204.89	1,635,700
2018-12-24	232.60	234.21	226.13	226.23	199.25	814,500
2018-12-21	238.28	242.27	233.86	235.24	207.18	3,054,400
2018-12-20	251.40	253.00	241.71	243.62	214.56	1,523,800
2018-12-19	256.80	261.85	250.91	253.35	223.13	1,312,100
2018-12-18	259.21	261.56	254.28	256.94	226.29	1,006,700
2018-12-17	261.17	263.05	255.83	257.24	226.56	1,032,900
2018-12-14	265.00	267.23	261.42	262.71	231.38	1,105,600
2018-12-13	269.68	270.56	265.52	267.85	235.90	1,737,300
2018-12-12	270.17	272.84	269.51	270.11	237.89	1,467,400
2018-12-11	275.05	279.03	264.19	268.00	236.04	1,924,300
2018-12-10	260.61	272.00	260.61	270.23	238.00	3,010,000
2018-12-07	256.95	261.02	255.36	257.54	226.82	1,755,900
2018-12-06	246.53	257.01	245.57	257.01	226.36	2,693,000
2018-12-04	260.22	261.21	248.63	249.84	220.04	2,892,500

← NewerPage 33 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.