Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	301.22	301.35	298.42	300.52	263.46	740,700
2018-09-06	297.04	302.18	297.04	301.69	264.48	1,171,000
2018-09-05	296.95	298.15	295.76	296.75	260.15	646,600
2018-09-04	297.68	298.71	296.22	297.65	260.94	1,099,600
2018-08-31	297.55	299.25	296.93	298.49	261.68	1,040,800
2018-08-30	297.03	299.50	296.18	298.69	261.85	1,012,500
2018-08-29	299.31	300.60	296.32	297.11	260.47	1,233,400
2018-08-28	300.44	300.76	298.11	300.41	263.36	797,600
2018-08-27	299.18	300.89	298.15	300.13	263.12	636,200
2018-08-24	296.36	299.85	296.36	298.04	261.28	975,500
2018-08-23	296.61	299.66	295.74	297.58	259.83	1,409,400
2018-08-22	297.09	299.19	296.70	297.24	259.53	984,800
2018-08-21	296.79	298.74	296.63	298.18	260.35	1,653,100
2018-08-20	295.00	298.60	294.30	297.50	259.76	1,170,200
2018-08-17	291.24	295.80	290.77	294.39	257.04	1,127,400
2018-08-16	292.26	293.73	291.27	291.99	254.95	935,000
2018-08-15	292.57	293.19	290.00	291.51	254.53	1,056,100
2018-08-14	292.98	296.30	292.03	293.86	256.58	949,500
2018-08-13	291.23	293.42	290.29	292.02	254.97	894,600
2018-08-10	290.83	294.70	289.30	291.32	254.36	987,700
2018-08-09	295.70	295.72	289.86	291.43	254.46	1,654,800
2018-08-08	295.39	295.80	293.25	294.95	257.53	674,900
2018-08-07	295.69	297.82	293.02	295.26	257.80	1,082,000
2018-08-06	296.51	297.04	292.38	295.43	257.95	997,000
2018-08-03	298.43	298.67	295.00	297.25	259.54	703,900
2018-08-02	297.70	300.12	296.72	298.69	260.80	924,300
2018-08-01	300.00	301.46	297.73	300.90	262.73	1,476,600
2018-07-31	296.70	302.56	294.72	300.49	262.37	1,724,000
2018-07-30	300.67	301.64	294.16	294.83	257.43	1,272,800
2018-07-27	295.99	302.57	295.99	301.65	263.38	2,140,700
2018-07-26	293.50	295.51	287.09	295.31	257.85	3,206,500
2018-07-25	310.00	312.87	293.27	295.50	258.01	4,482,900
2018-07-24	320.15	323.78	310.55	316.17	276.06	1,926,500
2018-07-23	324.68	324.68	316.35	316.67	276.50	787,600
2018-07-20	322.73	325.28	321.42	323.93	282.84	678,000
2018-07-19	322.95	324.41	321.02	324.16	283.04	856,300
2018-07-18	322.17	324.41	320.52	323.71	282.64	921,200
2018-07-17	320.95	322.53	319.69	321.20	280.45	762,800
2018-07-16	322.79	324.47	320.08	320.33	279.69	607,600
2018-07-13	319.95	322.31	316.28	321.73	280.92	1,417,500
2018-07-12	315.68	322.51	314.04	322.13	281.26	1,216,400
2018-07-11	313.11	314.58	311.05	311.77	272.22	720,900
2018-07-10	313.75	315.50	312.57	315.12	275.14	801,100
2018-07-09	308.49	315.34	308.12	313.70	273.90	864,300
2018-07-06	307.37	310.09	305.13	307.36	268.37	689,600
2018-07-05	309.54	310.51	305.55	308.25	269.15	677,800
2018-07-03	309.91	312.10	307.78	308.84	269.66	336,000
2018-07-02	306.44	310.98	304.62	308.87	269.69	636,700
2018-06-29	308.46	312.88	307.44	307.70	268.67	688,700
2018-06-28	306.73	309.73	303.02	307.72	268.68	879,900
2018-06-27	309.93	313.24	306.48	306.59	267.70	1,053,400
2018-06-26	314.17	315.14	309.03	309.34	270.10	1,127,100
2018-06-25	309.39	314.93	309.01	313.72	273.92	1,240,800
2018-06-22	315.00	316.47	311.40	312.06	272.47	900,800
2018-06-21	310.95	313.89	307.26	313.45	273.69	1,650,800
2018-06-20	314.33	315.10	311.56	312.08	272.49	999,900
2018-06-19	318.82	320.72	313.02	313.84	274.03	1,118,000
2018-06-18	320.80	323.44	320.06	322.42	281.52	932,700
2018-06-15	322.56	323.92	318.81	321.52	280.73	1,540,200
2018-06-14	328.02	330.00	321.51	322.56	281.64	1,135,400

← NewerPage 35 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.