Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	235.90	237.50	235.77	236.73	202.32	619,200
2017-01-05	235.21	237.42	234.35	235.99	201.69	891,200
2017-01-04	235.24	236.99	234.83	235.25	201.06	664,100
2017-01-03	234.10	235.24	233.14	234.89	200.75	1,178,900
2016-12-30	232.88	233.34	231.71	232.58	198.77	740,900
2016-12-29	232.23	233.82	232.10	232.63	198.82	538,500
2016-12-28	233.24	233.68	231.56	231.95	198.24	500,100
2016-12-27	233.97	234.35	232.33	233.24	199.34	479,400
2016-12-23	231.47	234.37	231.24	232.99	199.12	852,100
2016-12-22	233.61	234.48	232.51	233.72	199.75	891,400
2016-12-21	235.55	235.68	233.09	233.15	199.26	918,700
2016-12-20	233.97	235.34	233.55	235.14	200.96	850,300
2016-12-19	232.71	234.08	230.64	233.54	199.59	1,110,200
2016-12-16	232.07	234.07	231.03	231.70	198.02	1,603,000
2016-12-15	233.02	234.80	231.84	231.99	198.27	1,043,400
2016-12-14	232.01	235.83	231.63	232.10	198.36	1,379,800
2016-12-13	232.00	234.24	230.47	231.56	197.90	1,483,100
2016-12-12	233.64	233.64	220.72	232.07	198.34	2,921,800
2016-12-09	237.12	239.95	236.77	238.43	203.77	1,680,900
2016-12-08	247.14	247.24	236.75	237.72	203.17	2,847,500
2016-12-07	247.38	247.79	245.54	247.14	211.22	1,349,100
2016-12-06	246.74	248.13	245.14	247.84	211.82	1,322,100
2016-12-05	251.88	252.02	247.12	247.49	211.52	1,221,000
2016-12-02	249.62	250.90	248.50	250.87	214.41	603,700
2016-12-01	248.85	250.22	247.82	249.07	212.87	848,300
2016-11-30	252.17	252.66	249.65	249.65	212.59	1,277,200
2016-11-29	248.79	253.80	248.56	251.80	214.42	1,039,700
2016-11-28	246.87	250.85	245.38	248.96	212.01	893,900
2016-11-25	247.84	249.08	247.54	248.58	211.68	524,200
2016-11-23	248.78	249.10	246.31	247.59	210.84	885,700
2016-11-22	247.37	248.57	247.13	248.07	211.25	1,021,700
2016-11-21	246.17	247.04	245.07	246.29	209.73	978,800
2016-11-18	244.50	246.02	244.01	245.46	209.03	971,700
2016-11-17	245.79	246.43	243.84	244.66	208.34	843,900
2016-11-16	247.74	248.50	244.45	245.39	208.97	1,265,100
2016-11-15	251.29	251.88	246.11	247.45	210.72	1,839,000
2016-11-14	248.56	253.09	248.17	251.12	213.85	1,747,400
2016-11-11	245.40	248.00	243.70	247.50	210.76	1,341,400
2016-11-10	249.10	249.87	242.67	245.17	208.78	2,190,500
2016-11-09	244.77	249.98	239.15	242.30	206.33	2,841,200
2016-11-08	230.17	231.12	229.08	229.87	195.75	987,100
2016-11-07	227.85	230.17	227.48	230.06	195.91	1,093,200
2016-11-04	225.68	227.14	224.91	225.23	191.80	1,176,100
2016-11-03	229.00	229.45	224.72	225.54	192.06	1,711,000
2016-11-02	228.14	230.70	227.47	228.67	194.73	962,800
2016-11-01	229.50	230.42	227.34	228.42	194.51	1,179,600
2016-10-31	229.10	229.74	228.03	229.00	195.01	1,173,900
2016-10-28	225.59	230.00	225.57	228.38	194.48	1,672,000
2016-10-27	227.97	228.00	224.01	225.35	191.90	1,473,800
2016-10-26	226.92	229.45	224.00	228.05	194.20	2,458,700
2016-10-25	216.89	220.03	216.50	219.53	186.94	1,572,200
2016-10-24	217.18	217.95	216.34	216.46	184.33	603,100
2016-10-21	215.93	216.34	214.59	215.86	183.82	729,500
2016-10-20	218.26	218.88	216.39	217.36	185.10	627,900
2016-10-19	219.33	219.49	217.43	218.16	185.78	729,000
2016-10-18	220.31	220.41	218.79	219.44	186.87	491,400
2016-10-17	218.85	220.37	218.85	219.14	186.61	678,300
2016-10-14	219.27	219.75	217.60	218.92	186.42	923,400
2016-10-13	215.83	218.91	215.08	218.37	185.96	919,800
2016-10-12	215.02	217.90	214.95	216.85	184.66	933,000

← NewerPage 42 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.