Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	308.72	309.88	307.04	307.12	266.31	612,300
2017-12-18	311.02	311.13	306.73	308.40	267.42	675,200
2017-12-15	308.53	311.15	307.52	310.47	269.21	1,333,500
2017-12-14	309.45	310.08	306.32	306.91	266.13	904,500
2017-12-13	306.96	311.08	306.96	308.46	267.47	746,300
2017-12-12	306.22	307.92	305.10	307.28	266.45	977,700
2017-12-11	306.52	307.17	303.86	304.56	264.09	674,700
2017-12-08	303.25	305.67	301.01	305.67	265.05	684,300
2017-12-07	300.26	303.87	300.20	302.68	262.46	655,100
2017-12-06	297.96	301.29	297.82	300.20	260.31	629,600
2017-12-05	301.53	301.84	297.52	297.75	258.19	584,800
2017-12-04	301.73	303.10	300.50	300.56	260.62	1,180,700
2017-12-01	307.00	307.81	297.00	299.63	259.82	1,097,300
2017-11-30	307.00	309.76	304.78	307.40	265.69	3,033,200
2017-11-29	308.14	308.33	306.05	306.69	265.07	786,000
2017-11-28	305.22	309.24	304.82	307.90	266.12	911,000
2017-11-27	302.89	304.25	302.08	303.63	262.43	511,600
2017-11-24	302.82	303.90	302.19	302.72	261.64	273,000
2017-11-22	303.24	303.62	300.30	302.02	261.04	463,700
2017-11-21	302.14	304.93	301.09	304.31	263.01	706,800
2017-11-20	296.96	301.25	296.76	300.94	260.10	703,200
2017-11-17	299.57	300.09	296.67	296.85	256.57	457,200
2017-11-16	300.38	301.25	299.53	300.55	259.77	440,600
2017-11-15	300.77	302.34	299.64	299.94	259.24	804,900
2017-11-14	297.17	300.53	296.15	300.46	259.69	521,600
2017-11-13	297.73	298.96	294.44	298.48	257.98	656,100
2017-11-10	298.50	299.66	297.56	298.13	257.67	391,900
2017-11-09	302.87	303.58	298.09	299.14	258.55	529,800
2017-11-08	303.30	304.25	302.50	303.30	262.14	524,600
2017-11-07	301.99	304.67	301.99	303.31	262.15	510,800
2017-11-06	300.86	303.49	300.27	301.86	260.90	366,700
2017-11-03	301.18	303.36	299.15	301.66	260.72	517,700
2017-11-02	293.88	301.49	293.88	301.36	260.47	711,800
2017-11-01	295.67	296.49	293.98	294.17	254.25	580,800
2017-10-31	296.99	297.41	295.39	295.53	255.43	462,700
2017-10-30	296.87	298.29	295.20	296.37	256.15	469,200
2017-10-27	298.00	299.02	296.79	297.66	257.27	642,900
2017-10-26	306.00	306.00	295.56	297.99	257.55	1,057,700
2017-10-25	300.63	306.61	299.74	304.75	263.40	1,545,100
2017-10-24	293.20	294.55	292.24	294.03	254.13	969,200
2017-10-23	295.41	297.10	294.00	294.05	254.15	733,000
2017-10-20	293.75	294.62	292.04	294.60	254.62	606,100
2017-10-19	292.00	293.10	288.57	292.65	252.94	662,500
2017-10-18	294.67	294.67	290.85	292.00	252.38	863,300
2017-10-17	295.50	295.87	293.74	294.32	254.38	585,100
2017-10-16	297.00	297.57	294.31	295.78	255.64	525,400
2017-10-13	299.18	299.33	296.22	296.40	256.18	771,100
2017-10-12	295.12	298.88	295.00	298.68	258.15	705,900
2017-10-11	293.79	295.36	292.94	295.19	255.13	487,400
2017-10-10	294.71	294.71	292.07	293.33	253.52	638,900
2017-10-09	293.75	294.98	292.15	293.86	253.98	727,800
2017-10-06	292.94	293.38	291.85	293.33	253.52	382,000
2017-10-05	291.89	293.22	290.96	292.68	252.96	540,500
2017-10-04	291.00	292.61	290.21	292.18	252.53	572,200
2017-10-03	289.80	292.32	289.02	291.08	251.58	576,800
2017-10-02	288.50	289.95	287.22	289.90	250.56	499,300
2017-09-29	285.27	287.81	283.77	287.72	248.68	618,600
2017-09-28	285.73	286.24	283.93	284.62	246.00	671,700
2017-09-27	285.04	287.27	284.83	286.84	247.92	890,100
2017-09-26	281.60	284.93	281.47	284.74	246.10	922,600

← NewerPage 38 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.