Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	216.22	216.46	214.69	215.22	183.27	682,500
2016-10-10	215.86	216.87	215.59	216.62	184.47	704,300
2016-10-07	213.64	215.89	212.37	215.43	183.45	1,058,700
2016-10-06	212.88	215.26	212.02	214.21	182.41	921,400
2016-10-05	214.62	214.62	212.23	212.48	180.94	566,000
2016-10-04	215.44	215.60	212.19	212.83	181.24	659,200
2016-10-03	213.00	215.36	212.87	215.10	183.17	719,700
2016-09-30	214.22	215.13	210.60	213.95	182.19	1,021,700
2016-09-29	217.23	217.23	212.30	213.61	181.90	985,200
2016-09-28	218.42	218.42	216.68	217.90	185.56	618,700
2016-09-27	217.27	218.67	216.57	218.05	185.68	535,400
2016-09-26	216.58	217.62	216.03	217.00	184.79	611,800
2016-09-23	215.69	217.49	214.84	217.05	184.83	781,600
2016-09-22	216.94	217.19	215.79	216.49	184.36	879,400
2016-09-21	212.26	216.08	212.18	215.85	183.81	751,700
2016-09-20	212.20	212.77	211.35	212.11	180.63	578,400
2016-09-19	211.25	212.33	210.98	211.16	179.82	729,500
2016-09-16	211.07	211.91	210.60	211.00	179.68	1,134,400
2016-09-15	208.64	212.19	208.16	211.39	180.01	668,800
2016-09-14	208.23	209.33	208.09	208.81	177.82	893,500
2016-09-13	209.02	210.26	208.09	208.36	177.43	829,000
2016-09-12	208.36	210.91	206.69	210.27	179.06	937,600
2016-09-09	211.18	211.70	209.19	209.24	178.18	800,900
2016-09-08	212.02	213.17	211.58	212.73	181.15	595,400
2016-09-07	214.01	214.03	212.12	212.86	181.26	782,900
2016-09-06	213.34	214.84	212.87	214.76	182.88	656,900
2016-09-02	212.36	213.62	212.06	213.24	181.59	591,300
2016-09-01	212.20	213.03	210.24	211.83	180.39	645,700
2016-08-31	212.43	212.46	210.98	212.07	180.59	706,100
2016-08-30	213.32	213.78	211.90	212.62	181.06	712,300
2016-08-29	211.65	213.69	211.42	213.10	181.47	589,100
2016-08-26	213.74	214.72	211.12	211.93	180.47	808,600
2016-08-25	211.47	214.16	210.62	213.44	181.76	830,600
2016-08-24	213.83	214.59	212.16	214.00	181.47	958,900
2016-08-23	218.84	218.90	214.22	214.50	181.89	1,035,700
2016-08-22	217.37	218.84	216.77	218.26	185.08	576,600
2016-08-19	217.50	218.49	216.76	217.42	184.37	666,100
2016-08-18	218.50	219.00	217.68	218.14	184.98	477,300
2016-08-17	217.36	218.74	216.60	218.55	185.33	1,052,100
2016-08-16	218.95	219.46	216.43	217.10	184.10	622,900
2016-08-15	218.12	220.52	217.84	219.81	186.40	687,800
2016-08-12	217.99	218.45	217.00	218.21	185.04	559,000
2016-08-11	217.62	218.33	216.50	217.99	184.85	820,400
2016-08-10	216.91	217.56	216.03	217.18	184.17	641,000
2016-08-09	216.40	216.84	215.92	216.74	183.79	490,700
2016-08-08	218.84	218.84	215.57	216.07	183.22	731,200
2016-08-05	218.64	219.47	218.17	218.95	185.67	602,700
2016-08-04	219.27	219.96	218.03	218.34	185.15	548,400
2016-08-03	218.95	219.53	217.80	218.66	185.42	811,400
2016-08-02	216.69	219.00	215.87	218.68	185.44	1,062,900
2016-08-01	215.86	217.69	215.77	216.69	183.75	1,199,100
2016-07-29	217.23	217.95	216.61	216.63	183.70	769,400
2016-07-28	217.78	218.88	215.62	217.23	184.21	1,219,200
2016-07-27	222.06	222.30	216.20	217.81	184.70	1,423,500
2016-07-26	219.22	219.87	217.95	218.35	185.16	1,024,400
2016-07-25	219.44	219.44	217.51	219.13	185.82	917,600
2016-07-22	217.65	219.94	217.00	219.60	186.22	814,200
2016-07-21	222.80	222.82	217.25	218.21	185.04	1,042,800
2016-07-20	222.25	223.22	221.50	222.55	188.72	1,284,200
2016-07-19	221.00	224.12	218.13	221.55	187.87	2,129,700

← NewerPage 43 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.