Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	222.15	222.16	220.68	220.81	187.24	907,500
2016-07-15	222.00	222.00	220.76	221.46	187.79	1,745,700
2016-07-14	223.11	223.20	220.82	221.13	187.51	1,216,800
2016-07-13	221.13	221.99	220.49	221.78	188.07	1,500,800
2016-07-12	222.41	222.66	220.25	220.47	186.96	954,500
2016-07-11	222.30	223.80	221.62	221.96	188.22	1,308,100
2016-07-08	221.50	222.19	220.30	221.97	188.23	1,796,100
2016-07-07	221.40	222.03	219.81	220.50	186.98	755,000
2016-07-06	221.65	222.07	220.27	221.73	188.02	851,500
2016-07-05	221.56	222.25	220.61	221.55	187.87	962,500
2016-07-01	222.50	223.42	221.07	221.80	188.08	755,200
2016-06-30	217.92	223.11	217.33	222.28	188.49	1,485,900
2016-06-29	217.20	217.62	216.00	217.24	184.22	1,120,400
2016-06-28	215.14	216.18	212.89	216.13	183.27	1,065,700
2016-06-27	211.89	214.39	210.09	214.15	181.60	1,502,700
2016-06-24	209.00	214.99	208.29	212.71	180.37	3,184,600
2016-06-23	216.63	216.63	213.85	214.70	182.06	554,700
2016-06-22	215.59	216.01	214.78	214.89	182.22	544,400
2016-06-21	216.17	216.36	214.77	214.85	182.19	425,500
2016-06-20	216.10	216.79	214.96	215.16	182.45	652,600
2016-06-17	217.00	217.00	212.23	214.32	181.74	871,400
2016-06-16	216.64	217.12	214.33	216.74	183.79	722,200
2016-06-15	217.69	218.00	216.62	217.19	184.17	542,900
2016-06-14	213.64	217.09	213.64	216.91	183.94	501,200
2016-06-13	216.67	217.50	214.86	215.05	182.36	490,700
2016-06-10	217.54	218.51	216.86	217.36	184.32	456,000
2016-06-09	217.17	218.73	216.69	218.58	185.35	461,200
2016-06-08	215.70	217.97	215.22	217.66	184.57	596,300
2016-06-07	215.52	216.69	215.52	215.69	182.90	699,900
2016-06-06	215.23	216.19	214.82	215.44	182.69	565,500
2016-06-03	213.01	215.94	211.36	215.18	182.47	868,000
2016-06-02	213.39	213.84	212.04	213.38	180.94	681,100
2016-06-01	211.57	214.41	211.28	214.17	180.85	918,900
2016-05-31	214.42	215.50	211.21	212.67	179.58	1,026,700
2016-05-27	213.77	214.65	213.36	214.42	181.06	582,400
2016-05-26	213.95	214.80	213.33	213.95	180.66	514,100
2016-05-25	215.75	216.09	214.28	214.33	180.98	613,100
2016-05-24	212.66	215.60	212.66	214.68	181.28	616,800
2016-05-23	212.75	213.05	211.79	212.16	179.15	602,800
2016-05-20	212.29	213.02	211.13	212.72	179.63	729,300
2016-05-19	212.50	213.01	209.68	211.07	178.23	929,400
2016-05-18	213.24	215.57	212.71	214.14	180.82	789,900
2016-05-17	215.96	216.67	212.21	213.60	180.37	1,063,700
2016-05-16	213.98	216.33	213.00	215.73	182.17	671,100
2016-05-13	217.00	217.50	213.48	213.98	180.69	1,184,100
2016-05-12	214.55	218.84	214.55	217.98	184.07	1,337,500
2016-05-11	217.45	218.40	214.14	214.32	180.98	874,700
2016-05-10	215.08	217.64	214.72	217.43	183.60	904,900
2016-05-09	214.30	215.60	212.97	214.63	181.24	830,500
2016-05-06	211.73	214.17	211.61	214.10	180.79	821,500
2016-05-05	210.67	212.01	210.43	211.93	178.96	1,100,700
2016-05-04	208.60	210.74	208.08	210.55	177.79	1,282,000
2016-05-03	207.44	209.79	206.75	209.60	176.99	954,800
2016-05-02	206.87	208.63	205.83	208.31	175.90	1,039,800
2016-04-29	205.52	206.37	204.52	206.26	174.17	938,000
2016-04-28	206.50	207.68	205.02	205.61	173.62	995,200
2016-04-27	207.00	208.99	200.55	207.00	174.80	1,476,800
2016-04-26	200.88	203.99	200.88	203.57	171.90	1,390,600
2016-04-25	200.25	200.93	199.52	200.73	169.50	698,600
2016-04-22	200.23	201.64	199.26	200.75	169.52	853,300

← NewerPage 44 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.