Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	338.18	345.54	336.90	344.93	300.07	1,004,200
2018-03-16	340.67	343.20	338.20	338.63	294.59	1,268,900
2018-03-15	340.90	342.54	338.52	340.82	296.49	1,061,000
2018-03-14	346.69	346.75	338.06	340.10	295.87	811,200
2018-03-13	346.27	348.64	342.85	344.33	299.55	947,100
2018-03-12	352.83	352.83	342.64	344.72	299.89	938,600
2018-03-09	347.24	349.87	344.01	349.64	304.17	782,500
2018-03-08	348.10	348.22	344.27	346.36	301.31	654,600
2018-03-07	337.99	347.43	336.36	346.82	301.71	869,800
2018-03-06	345.44	346.21	340.82	341.87	297.41	908,300
2018-03-05	340.95	345.39	337.55	344.79	299.95	1,387,100
2018-03-02	336.68	344.69	334.40	343.05	298.43	1,147,300
2018-03-01	351.12	351.87	337.22	339.54	294.42	1,461,100
2018-02-28	354.30	357.26	349.77	350.04	303.53	1,018,900
2018-02-27	354.65	359.43	353.58	353.66	306.67	876,000
2018-02-26	353.20	355.84	352.15	355.09	307.91	504,700
2018-02-23	350.00	351.58	348.17	351.51	304.80	845,000
2018-02-22	351.79	352.56	347.52	348.63	302.30	842,400
2018-02-21	352.31	356.31	350.42	350.82	304.20	1,337,100
2018-02-20	352.45	355.16	348.58	350.36	303.80	1,171,800
2018-02-16	355.91	358.84	354.74	356.00	308.69	957,900
2018-02-15	352.99	357.00	352.06	356.91	309.48	1,316,900
2018-02-14	346.15	350.42	342.40	349.62	303.16	1,536,800
2018-02-13	335.12	344.38	335.12	343.36	297.73	897,900
2018-02-12	334.60	341.34	330.57	337.44	292.60	1,284,800
2018-02-09	327.91	338.00	323.46	332.69	288.48	1,750,000
2018-02-08	338.41	341.67	323.46	324.01	280.96	1,520,900
2018-02-07	326.76	342.14	326.01	337.66	292.79	2,099,900
2018-02-06	314.11	329.00	313.01	327.50	283.98	1,716,400
2018-02-05	333.75	339.53	316.27	322.37	279.53	1,541,600
2018-02-02	340.90	344.17	336.72	336.79	292.04	1,227,000
2018-02-01	340.53	349.18	340.24	342.86	297.30	1,455,200
2018-01-31	340.63	344.20	339.62	340.53	295.28	1,318,300
2018-01-30	335.28	341.28	333.52	339.46	294.35	1,297,400
2018-01-29	336.00	341.26	335.05	338.34	293.38	1,389,800
2018-01-26	326.08	335.57	323.63	335.56	290.97	1,297,900
2018-01-25	316.74	325.99	314.47	325.00	281.81	1,406,000
2018-01-24	313.45	316.32	312.68	313.46	271.81	857,500
2018-01-23	315.23	315.35	312.67	313.48	271.82	653,700
2018-01-22	316.10	316.58	313.56	315.14	273.26	731,300
2018-01-19	316.23	317.19	314.69	316.37	274.33	874,000
2018-01-18	317.50	318.70	314.00	314.30	272.54	598,700
2018-01-17	314.99	317.81	313.32	317.51	275.32	613,100
2018-01-16	317.42	318.70	312.33	312.54	271.01	756,100
2018-01-12	310.00	315.71	309.67	315.15	273.27	706,100
2018-01-11	308.88	309.71	308.26	309.55	268.42	493,200
2018-01-10	309.34	309.48	306.36	307.61	266.73	676,100
2018-01-09	309.23	312.93	308.71	310.39	269.15	828,900
2018-01-08	308.95	309.34	307.57	308.26	267.30	660,800
2018-01-05	309.09	310.24	307.21	308.22	267.26	842,800
2018-01-04	306.58	308.71	305.61	308.55	267.55	582,400
2018-01-03	304.74	307.25	304.61	306.65	265.90	722,100
2018-01-02	307.35	307.72	303.21	305.24	264.68	715,000
2017-12-29	308.25	309.19	306.91	306.91	266.13	430,900
2017-12-28	306.82	308.51	305.85	308.29	267.32	376,700
2017-12-27	304.65	306.33	304.08	306.16	265.48	468,200
2017-12-26	304.42	306.43	303.73	303.84	263.47	498,500
2017-12-22	305.77	305.77	303.70	303.78	263.41	567,100
2017-12-21	307.54	307.74	304.07	304.49	264.03	818,100
2017-12-20	307.93	308.51	306.38	306.62	265.88	593,400

← NewerPage 37 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.