Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	236.99	238.07	236.43	237.64	203.84	701,900
2017-04-03	237.58	238.56	236.80	237.81	203.99	671,500
2017-03-31	238.72	238.93	237.69	237.84	204.02	964,700
2017-03-30	236.28	239.22	235.55	239.06	205.06	853,000
2017-03-29	236.66	236.92	235.07	236.52	202.88	612,700
2017-03-28	235.11	237.98	234.35	237.19	203.46	733,000
2017-03-27	235.78	236.37	233.20	235.83	202.29	969,000
2017-03-24	239.25	239.83	236.59	236.88	203.19	753,200
2017-03-23	241.00	241.38	239.13	239.50	205.44	596,500
2017-03-22	239.73	242.00	239.10	241.14	206.85	677,500
2017-03-21	243.70	243.70	239.35	239.72	205.63	805,700
2017-03-20	244.77	245.46	242.69	242.99	208.43	527,000
2017-03-17	241.12	244.70	240.69	244.25	209.51	1,225,000
2017-03-16	244.00	244.13	239.72	240.28	206.11	1,081,700
2017-03-15	243.80	244.45	243.13	243.84	209.16	756,200
2017-03-14	243.52	244.37	242.75	243.77	209.10	460,700
2017-03-13	243.54	244.73	242.76	244.42	209.66	750,600
2017-03-10	244.56	244.83	242.45	243.59	208.95	688,600
2017-03-09	244.08	244.74	243.52	244.12	209.40	611,200
2017-03-08	244.00	245.08	243.06	243.57	208.93	675,600
2017-03-07	242.51	243.92	242.07	243.78	209.11	917,200
2017-03-06	242.43	243.66	241.97	242.92	208.37	932,700
2017-03-03	243.00	243.76	242.10	242.93	208.38	866,100
2017-03-02	245.00	245.39	242.59	243.07	208.50	1,172,500
2017-03-01	247.87	248.88	245.88	245.93	210.18	1,899,100
2017-02-28	247.50	248.30	245.52	247.09	211.17	1,564,400
2017-02-27	245.59	249.43	245.11	248.60	212.47	1,041,800
2017-02-24	243.59	245.29	242.54	245.05	209.43	815,100
2017-02-23	242.32	243.99	241.60	243.86	208.41	724,900
2017-02-22	243.35	243.53	242.01	242.98	207.66	949,600
2017-02-21	242.27	244.83	241.70	244.12	208.64	828,900
2017-02-17	243.39	243.99	241.89	243.58	208.17	778,000
2017-02-16	241.60	243.68	240.81	243.53	208.13	951,100
2017-02-15	239.14	241.99	238.95	241.59	206.47	739,700
2017-02-14	239.01	240.33	238.43	239.62	204.79	790,800
2017-02-13	237.05	239.85	236.52	239.08	204.33	1,029,500
2017-02-10	234.58	236.56	234.07	236.25	201.91	949,200
2017-02-09	232.42	235.38	231.98	234.84	200.71	1,094,400
2017-02-08	232.91	233.41	232.26	232.42	198.64	972,100
2017-02-07	232.33	233.87	232.10	232.98	199.12	817,000
2017-02-06	231.56	233.43	231.41	232.82	198.98	1,097,600
2017-02-03	230.06	232.93	229.51	231.36	197.73	1,297,900
2017-02-02	228.40	230.14	227.93	229.85	196.44	916,000
2017-02-01	228.72	230.15	227.73	228.82	195.56	1,148,800
2017-01-31	227.89	229.72	226.01	229.08	195.78	1,495,800
2017-01-30	230.10	231.84	227.84	229.48	196.12	1,270,700
2017-01-27	227.03	234.58	227.03	229.83	196.42	1,948,300
2017-01-26	229.21	230.84	223.88	226.96	193.97	2,499,100
2017-01-25	233.19	233.24	230.01	230.84	197.29	1,073,000
2017-01-24	229.40	232.95	227.49	232.59	198.78	1,034,300
2017-01-23	233.00	233.34	230.13	231.69	198.01	779,200
2017-01-20	233.11	233.16	230.76	232.11	198.37	864,500
2017-01-19	231.26	233.79	230.10	232.39	198.61	966,800
2017-01-18	228.46	231.08	228.00	230.24	196.77	863,600
2017-01-17	230.78	230.78	227.43	228.48	195.27	978,900
2017-01-13	229.00	230.99	228.50	230.17	196.71	1,007,400
2017-01-12	231.38	231.79	227.87	229.15	195.84	1,159,100
2017-01-11	233.80	234.84	230.14	231.55	197.89	1,142,300
2017-01-10	235.46	235.79	232.70	233.11	199.23	1,361,200
2017-01-09	236.84	237.92	235.69	235.81	201.53	703,600

← NewerPage 41 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.