Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	281.50	281.61	278.88	281.37	243.19	716,600
2017-09-22	281.54	282.93	280.21	281.55	243.34	641,300
2017-09-21	279.89	281.01	278.70	280.42	242.37	565,400
2017-09-20	278.25	281.57	278.00	280.04	242.04	1,068,000
2017-09-19	276.14	279.90	275.02	278.33	240.56	1,412,600
2017-09-18	267.03	276.20	264.81	275.97	238.52	1,854,500
2017-09-15	265.75	267.20	265.04	267.03	230.79	864,500
2017-09-14	266.41	266.63	264.69	265.69	229.64	562,900
2017-09-13	268.26	268.83	266.51	266.70	230.51	516,700
2017-09-12	268.88	270.38	268.41	268.96	232.46	492,400
2017-09-11	268.60	269.82	268.04	269.30	232.76	765,300
2017-09-08	265.83	268.15	265.00	267.45	231.16	861,000
2017-09-07	265.53	266.03	264.36	265.87	229.79	504,300
2017-09-06	268.95	268.95	265.25	265.27	229.27	543,600
2017-09-05	270.92	270.92	267.80	268.07	231.69	632,800
2017-09-01	272.03	272.32	268.83	268.83	232.35	552,800
2017-08-31	271.73	272.77	270.02	272.21	235.27	689,500
2017-08-30	270.81	271.21	269.80	271.01	234.23	303,900
2017-08-29	269.71	271.52	268.61	270.72	233.98	473,700
2017-08-28	270.00	270.65	267.18	267.90	231.55	492,900
2017-08-25	269.99	270.57	268.55	269.33	232.78	616,100
2017-08-24	269.88	270.64	268.30	268.54	232.10	393,600
2017-08-23	271.72	272.60	270.49	270.77	233.16	413,900
2017-08-22	269.00	273.49	268.57	272.82	234.93	613,200
2017-08-21	267.71	268.04	264.35	267.70	230.52	517,600
2017-08-18	268.98	269.17	267.17	267.61	230.44	551,200
2017-08-17	270.04	270.81	268.00	268.13	230.89	581,700
2017-08-16	271.36	271.36	269.08	269.99	232.49	931,300
2017-08-15	271.25	271.48	270.02	271.14	233.48	456,400
2017-08-14	270.24	271.89	269.24	271.40	233.70	687,400
2017-08-11	271.11	272.77	269.10	269.28	231.88	700,600
2017-08-10	274.00	274.61	270.23	270.55	232.97	865,300
2017-08-09	270.85	273.80	270.17	273.10	235.17	978,900
2017-08-08	269.34	270.20	269.08	269.82	232.34	616,100
2017-08-07	269.51	269.73	268.52	269.58	232.14	696,700
2017-08-04	268.90	269.24	267.46	269.24	231.84	653,000
2017-08-03	267.00	268.90	265.12	268.78	231.45	980,100
2017-08-02	264.52	266.87	264.14	266.83	229.77	755,700
2017-08-01	263.32	264.72	263.04	264.64	227.88	673,000
2017-07-31	264.89	266.00	263.07	263.13	226.58	638,700
2017-07-28	261.13	264.28	260.22	264.10	227.42	587,700
2017-07-27	264.24	264.29	259.00	260.76	224.54	1,315,600
2017-07-26	264.23	265.36	259.39	263.86	227.21	815,900
2017-07-25	266.45	266.81	263.66	264.05	227.38	708,200
2017-07-24	265.51	266.33	265.07	265.27	228.43	530,900
2017-07-21	263.63	265.30	262.14	265.30	228.45	575,700
2017-07-20	264.92	265.56	263.42	264.77	228.00	519,100
2017-07-19	264.42	265.32	264.07	264.92	228.12	388,500
2017-07-18	265.04	266.74	263.64	264.24	227.54	471,500
2017-07-17	264.84	266.27	263.26	264.81	228.03	609,600
2017-07-14	263.95	265.51	263.69	264.83	228.05	576,900
2017-07-13	264.37	265.29	263.28	263.86	227.21	476,300
2017-07-12	263.62	265.11	263.00	263.96	227.30	533,600
2017-07-11	262.01	263.00	260.14	262.64	226.16	523,800
2017-07-10	261.61	263.55	260.55	261.78	225.42	507,900
2017-07-07	259.76	263.74	259.33	261.99	225.60	642,700
2017-07-06	260.06	261.36	257.63	258.94	222.98	540,100
2017-07-05	257.80	261.09	257.78	260.28	224.13	442,200
2017-07-03	257.53	259.40	256.65	257.70	221.91	273,000
2017-06-30	255.77	257.77	255.57	256.71	221.05	581,400

← NewerPage 39 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.