Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	262.41	265.47	259.07	261.47	230.28	2,152,000
2018-11-30	260.59	260.91	254.84	259.88	228.88	4,006,300
2018-11-29	263.19	263.52	258.40	260.67	228.52	1,661,300
2018-11-28	261.18	263.98	259.55	263.14	230.69	1,218,700
2018-11-27	264.24	264.76	256.05	260.34	228.23	1,699,100
2018-11-26	268.08	270.80	263.77	265.90	233.11	1,034,100
2018-11-23	266.08	268.68	265.34	266.59	233.71	413,700
2018-11-21	268.08	270.95	266.47	267.71	234.69	1,328,400
2018-11-20	262.77	267.98	258.87	266.81	233.91	1,493,300
2018-11-19	272.99	272.99	266.52	269.26	236.05	1,751,600
2018-11-16	271.03	275.23	269.89	272.64	239.02	1,022,400
2018-11-15	269.28	274.90	267.17	272.35	238.76	959,900
2018-11-14	275.90	277.15	270.38	270.72	237.33	1,530,000
2018-11-13	277.09	279.17	273.02	273.64	239.89	1,467,700
2018-11-12	285.58	285.58	277.33	277.55	243.32	910,800
2018-11-09	281.84	287.22	280.01	285.73	250.49	786,500
2018-11-08	286.62	288.54	279.52	284.03	249.00	1,461,900
2018-11-07	284.00	285.97	280.39	285.91	250.65	1,527,200
2018-11-06	278.40	283.20	278.40	282.74	247.87	1,926,800
2018-11-05	275.37	280.26	274.73	279.44	244.98	1,296,400
2018-11-02	274.53	277.84	272.22	273.80	240.03	1,835,100
2018-11-01	263.47	273.65	263.20	273.15	239.46	1,808,900
2018-10-31	263.74	266.82	261.66	261.95	229.65	1,550,700
2018-10-30	254.88	261.25	251.66	261.10	228.90	2,453,000
2018-10-29	273.39	273.90	253.12	256.30	224.69	2,520,700
2018-10-26	267.11	271.93	263.54	269.84	236.56	1,971,600
2018-10-25	286.23	286.99	268.51	269.98	236.68	2,738,500
2018-10-24	310.38	311.00	285.15	285.86	250.61	2,415,600
2018-10-23	302.74	309.72	299.58	304.12	266.61	1,336,800
2018-10-22	308.53	308.53	305.34	306.75	268.92	764,400
2018-10-19	307.75	310.24	306.55	307.67	269.73	1,398,000
2018-10-18	307.96	310.25	304.23	308.20	270.19	976,200
2018-10-17	311.57	312.62	309.12	309.50	271.33	1,098,100
2018-10-16	306.45	312.34	305.08	312.09	273.60	1,185,000
2018-10-15	303.10	307.89	302.74	305.60	267.91	896,700
2018-10-12	300.87	302.86	294.96	302.37	265.08	1,370,700
2018-10-11	307.08	308.51	296.21	297.62	260.92	1,375,600
2018-10-10	313.24	313.79	306.87	309.05	270.94	1,451,200
2018-10-09	317.89	318.14	314.07	314.20	275.45	873,600
2018-10-08	318.68	320.90	316.61	319.00	279.66	776,000
2018-10-05	318.58	321.34	316.59	320.34	280.83	1,086,300
2018-10-04	317.76	318.39	315.61	318.09	278.86	787,600
2018-10-03	320.00	321.72	317.50	317.63	278.46	877,500
2018-10-02	319.10	319.66	317.85	318.77	279.46	757,400
2018-10-01	318.05	319.44	316.10	318.50	279.22	829,900
2018-09-28	316.41	317.63	315.10	317.37	278.23	1,015,900
2018-09-27	314.28	316.85	312.49	316.77	277.70	1,285,200
2018-09-26	315.49	316.54	313.06	314.58	275.78	1,495,700
2018-09-25	306.68	314.74	306.11	314.41	275.64	1,167,400
2018-09-24	306.66	307.10	304.10	306.11	268.36	815,900
2018-09-21	303.00	307.93	302.76	306.69	268.87	1,692,800
2018-09-20	311.80	312.85	296.66	301.41	264.24	2,468,000
2018-09-19	317.66	319.10	310.97	312.26	273.75	1,823,300
2018-09-18	311.43	318.06	311.43	317.63	278.46	1,310,200
2018-09-17	307.44	311.50	307.01	311.02	272.66	1,115,400
2018-09-14	303.80	307.73	303.01	307.34	269.44	838,000
2018-09-13	303.50	308.04	300.03	303.41	265.99	1,192,000
2018-09-12	302.05	304.42	301.46	303.53	266.10	899,500
2018-09-11	302.90	305.43	301.80	302.97	265.61	1,253,100
2018-09-10	300.88	304.02	298.57	303.94	266.46	1,775,900

← NewerPage 34 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.