Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	329.17	331.25	326.66	327.82	286.23	928,900
2018-06-12	335.91	335.91	327.19	329.35	287.57	1,223,800
2018-06-11	338.50	339.84	333.82	334.36	291.94	863,500
2018-06-08	338.97	339.20	336.14	338.63	295.67	848,900
2018-06-07	336.67	340.14	336.35	338.07	295.18	748,600
2018-06-06	332.41	337.25	332.41	335.22	292.69	1,358,800
2018-06-05	333.33	333.43	328.43	329.19	287.43	867,900
2018-06-04	330.00	333.17	329.29	332.81	290.59	684,700
2018-06-01	327.64	330.19	327.64	329.99	288.13	883,800
2018-05-31	330.14	331.79	326.60	327.25	284.69	2,126,400
2018-05-30	328.07	332.00	325.70	331.57	288.45	733,100
2018-05-29	330.14	331.52	323.72	326.48	284.02	1,062,500
2018-05-25	333.00	333.93	330.17	331.93	288.76	1,047,100
2018-05-24	328.00	333.55	327.09	332.81	289.52	1,388,500
2018-05-23	323.09	328.36	322.18	328.23	285.54	825,300
2018-05-22	330.15	330.15	323.19	324.50	282.30	1,557,200
2018-05-21	330.71	332.93	328.93	331.36	288.26	735,000
2018-05-18	325.15	330.29	325.01	329.02	286.23	1,185,500
2018-05-17	321.14	325.74	320.66	324.52	282.31	1,013,500
2018-05-16	321.82	324.92	320.20	321.16	279.39	982,500
2018-05-15	317.35	323.35	316.37	319.97	278.35	1,249,500
2018-05-14	325.16	325.60	318.08	318.72	277.27	1,192,600
2018-05-11	326.65	326.95	324.38	325.30	282.99	826,800
2018-05-10	329.60	330.49	325.80	326.41	283.96	1,230,000
2018-05-09	330.19	331.63	326.20	327.59	284.98	1,169,400
2018-05-08	319.36	330.22	318.27	329.27	286.44	2,055,500
2018-05-07	315.62	319.37	314.28	317.13	275.88	1,173,200
2018-05-04	313.43	315.23	311.54	313.85	273.03	993,600
2018-05-03	305.90	319.62	304.03	315.68	274.62	1,988,900
2018-05-02	307.22	315.62	305.22	307.16	267.21	2,165,000
2018-05-01	322.21	322.74	302.35	307.22	267.26	3,286,300
2018-04-30	323.06	326.51	321.35	322.04	280.16	1,100,100
2018-04-27	333.00	333.37	320.83	321.85	279.99	1,474,100
2018-04-26	335.00	339.88	327.75	333.96	290.52	1,367,200
2018-04-25	337.00	340.67	318.01	332.62	289.36	2,144,800
2018-04-24	358.13	359.35	332.66	341.52	297.10	1,885,000
2018-04-23	356.67	358.87	353.09	356.12	309.80	886,300
2018-04-20	359.48	359.48	354.63	355.92	309.63	653,200
2018-04-19	357.79	359.88	356.19	358.02	311.46	676,900
2018-04-18	357.12	359.45	354.10	357.70	311.18	626,200
2018-04-17	352.86	356.01	349.95	355.04	308.86	1,245,400
2018-04-16	353.15	353.99	350.70	351.75	306.00	841,400
2018-04-13	353.58	353.98	348.72	350.60	305.00	722,600
2018-04-12	349.03	353.56	348.85	352.05	306.26	696,700
2018-04-11	345.65	351.29	345.05	346.65	301.56	794,700
2018-04-10	352.32	352.90	343.88	346.74	301.64	1,035,000
2018-04-09	353.61	355.00	346.70	347.59	302.38	961,700
2018-04-06	356.70	359.60	349.47	351.72	305.97	1,079,500
2018-04-05	355.01	360.88	352.55	360.03	313.20	1,133,400
2018-04-04	340.19	353.56	338.01	353.44	307.47	949,100
2018-04-03	346.34	347.64	340.65	346.04	301.03	1,023,600
2018-04-02	349.25	350.44	338.73	345.52	300.58	1,041,600
2018-03-29	345.98	351.33	344.80	349.12	303.71	1,077,200
2018-03-28	350.51	350.67	341.72	344.71	299.88	923,400
2018-03-27	356.01	358.50	347.28	349.29	303.86	1,137,800
2018-03-26	350.00	355.84	349.44	355.23	309.03	1,005,100
2018-03-23	340.71	356.97	340.71	345.77	300.80	1,587,100
2018-03-22	344.81	346.05	338.10	338.83	294.76	770,400
2018-03-21	347.93	350.62	345.90	347.22	302.06	607,000
2018-03-20	345.30	349.75	344.63	347.58	302.37	634,100

← NewerPage 36 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.