Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	257.84	257.84	252.82	254.88	219.48	643,900
2017-06-28	256.65	258.31	256.13	257.56	221.79	404,700
2017-06-27	255.49	257.33	255.17	255.33	219.87	546,200
2017-06-26	257.83	259.91	255.66	255.95	220.40	840,500
2017-06-23	256.75	258.55	256.75	257.40	221.65	679,000
2017-06-22	259.87	260.19	256.85	256.89	221.21	633,800
2017-06-21	260.20	261.40	259.00	260.29	224.14	576,400
2017-06-20	261.00	262.59	260.11	260.16	224.03	491,200
2017-06-19	260.08	262.09	259.10	261.27	224.98	604,900
2017-06-16	259.35	259.73	258.28	258.59	222.67	734,800
2017-06-15	258.08	259.53	256.03	258.64	222.72	719,200
2017-06-14	258.01	262.43	258.00	259.66	223.60	793,000
2017-06-13	255.78	258.34	254.77	257.59	221.81	570,800
2017-06-12	256.56	256.56	253.67	255.99	220.43	723,100
2017-06-09	255.85	257.12	255.00	256.69	221.04	623,600
2017-06-08	254.67	257.14	254.19	256.14	220.56	713,000
2017-06-07	254.04	255.07	253.10	254.67	219.30	708,700
2017-06-06	254.87	256.55	253.08	253.19	218.02	676,400
2017-06-05	258.50	258.55	255.60	255.61	220.11	509,300
2017-06-02	257.80	259.23	257.22	258.52	222.61	687,500
2017-06-01	257.73	258.46	256.19	257.61	221.83	840,200
2017-05-31	257.04	259.22	255.63	259.22	222.36	1,536,300
2017-05-30	256.90	257.32	254.95	256.21	219.77	584,600
2017-05-26	256.52	257.93	256.30	256.99	220.44	552,700
2017-05-25	254.10	256.82	253.50	256.52	220.04	976,500
2017-05-24	251.25	253.58	251.00	253.38	217.35	775,000
2017-05-23	250.00	251.45	248.58	250.65	215.00	801,400
2017-05-22	252.92	254.00	249.41	249.45	213.97	1,062,600
2017-05-19	248.02	250.38	247.60	249.88	214.34	716,900
2017-05-18	245.92	248.99	243.39	246.88	211.77	1,033,600
2017-05-17	247.38	248.74	245.54	246.32	211.29	1,030,500
2017-05-16	248.11	249.37	246.99	247.38	212.20	549,300
2017-05-15	247.11	248.49	246.94	248.25	212.95	674,300
2017-05-12	247.16	248.15	246.50	247.45	212.26	523,500
2017-05-11	247.09	248.05	246.21	247.52	212.32	628,700
2017-05-10	249.95	251.01	246.90	248.11	212.83	780,100
2017-05-09	249.10	249.65	248.65	249.49	214.01	732,100
2017-05-08	248.70	249.31	248.03	249.14	213.71	619,500
2017-05-05	246.29	249.04	245.50	248.91	213.51	719,400
2017-05-04	245.45	246.02	243.63	245.75	210.80	893,500
2017-05-03	244.91	245.84	243.95	245.51	210.59	614,200
2017-05-02	244.46	245.68	243.50	245.33	210.44	882,600
2017-05-01	246.30	246.53	244.32	244.34	209.59	778,900
2017-04-28	248.90	249.36	245.60	245.96	210.98	856,400
2017-04-27	248.96	249.82	247.41	248.40	213.07	1,010,300
2017-04-26	249.80	250.00	243.05	248.06	212.78	1,753,500
2017-04-25	248.13	249.62	247.38	248.13	212.84	1,539,100
2017-04-24	248.98	249.75	247.58	249.14	213.71	1,059,900
2017-04-21	245.12	247.43	244.88	246.33	211.30	802,200
2017-04-20	243.86	245.95	243.51	244.85	210.03	662,400
2017-04-19	243.55	244.43	242.56	243.74	209.08	694,700
2017-04-18	242.64	244.78	242.42	243.18	208.60	894,300
2017-04-17	240.32	243.28	240.26	243.10	208.53	750,500
2017-04-13	239.04	241.79	239.04	240.20	206.04	739,100
2017-04-12	240.95	240.95	239.04	239.36	205.32	560,000
2017-04-11	239.22	241.15	238.22	241.05	206.77	679,400
2017-04-10	238.64	240.45	237.99	239.34	205.30	712,800
2017-04-07	239.72	240.12	237.39	238.81	204.85	722,700
2017-04-06	235.99	237.52	235.16	236.67	203.01	703,900
2017-04-05	238.00	239.81	235.86	236.10	202.52	958,200

← NewerPage 40 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.