Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	200.98	201.65	199.86	200.00	168.88	835,000
2016-04-20	202.07	202.70	201.45	201.58	170.22	883,200
2016-04-19	203.00	203.41	201.45	201.59	170.23	798,900
2016-04-18	202.00	202.88	201.33	202.79	171.24	664,600
2016-04-15	199.64	201.92	198.75	201.88	170.47	941,500
2016-04-14	201.42	201.82	199.88	200.13	168.99	506,000
2016-04-13	200.68	201.30	199.02	201.13	169.84	670,500
2016-04-12	200.05	201.03	199.50	200.20	169.05	706,000
2016-04-11	200.66	201.72	199.49	199.51	168.47	797,000
2016-04-08	201.63	202.00	200.09	200.57	169.37	798,800
2016-04-07	201.52	202.00	199.66	200.55	169.35	854,300
2016-04-06	201.84	202.50	200.76	202.10	170.66	1,717,700
2016-04-05	200.75	203.88	200.75	202.27	170.80	873,000
2016-04-04	200.81	202.05	200.05	201.18	169.88	736,700
2016-04-01	196.59	200.78	195.66	200.31	169.15	1,117,700
2016-03-31	199.00	199.50	197.31	197.90	167.11	1,881,900
2016-03-30	197.23	198.88	197.10	198.73	167.81	1,231,000
2016-03-29	194.25	196.75	194.25	196.68	166.08	551,400
2016-03-28	194.21	195.44	194.21	194.88	164.56	623,300
2016-03-24	193.67	194.68	193.25	194.20	163.99	738,700
2016-03-23	193.96	195.64	193.87	194.96	164.63	986,400
2016-03-22	194.16	195.17	193.58	194.34	164.10	720,100
2016-03-21	193.35	195.47	193.21	194.18	163.97	839,700
2016-03-18	191.68	194.42	191.05	193.99	163.81	1,350,100
2016-03-17	191.60	192.28	190.16	190.91	161.21	1,253,400
2016-03-16	190.54	192.43	190.00	191.57	161.77	878,200
2016-03-15	188.04	191.95	187.52	191.67	161.85	911,800
2016-03-14	189.17	190.15	187.70	188.57	159.23	978,900
2016-03-11	188.90	191.25	188.16	189.89	160.35	1,006,300
2016-03-10	187.09	189.00	186.41	186.75	157.70	1,161,600
2016-03-09	188.26	188.34	186.49	186.74	157.69	1,389,800
2016-03-08	185.43	187.67	185.08	186.86	157.79	1,676,600
2016-03-07	190.09	191.16	186.35	186.68	157.64	1,410,800
2016-03-04	191.62	192.44	190.05	191.07	161.34	1,290,100
2016-03-03	192.83	193.53	189.32	192.12	162.23	1,137,000
2016-03-02	193.66	194.70	191.83	193.32	163.24	781,200
2016-03-01	193.34	194.68	192.43	193.88	163.72	1,214,600
2016-02-29	191.99	194.80	191.34	192.22	162.31	1,171,600
2016-02-26	193.00	193.68	191.94	192.22	162.31	861,900
2016-02-25	190.05	192.96	189.42	192.93	162.91	812,300
2016-02-24	190.76	190.92	188.06	190.02	159.78	1,020,400
2016-02-23	192.03	193.32	190.75	191.31	160.87	806,500
2016-02-22	190.78	193.41	190.67	192.27	161.67	1,088,600
2016-02-19	192.16	192.64	190.06	190.68	160.34	1,526,600
2016-02-18	190.70	193.75	190.01	192.68	162.02	1,340,100
2016-02-17	185.61	191.13	184.45	190.06	159.81	1,226,900
2016-02-16	182.40	185.89	180.15	184.22	154.90	2,165,500
2016-02-12	184.56	185.57	180.46	181.25	152.41	1,594,800
2016-02-11	185.12	186.57	180.10	183.91	154.64	1,491,500
2016-02-10	187.74	189.52	187.22	188.33	158.36	1,013,200
2016-02-09	184.17	188.39	184.01	187.32	157.51	1,287,900
2016-02-08	184.74	187.93	184.00	185.62	156.08	1,693,700
2016-02-05	186.72	188.59	185.34	186.49	156.81	1,811,100
2016-02-04	188.80	189.90	185.31	186.35	156.70	1,550,400
2016-02-03	188.61	190.05	186.86	189.77	159.57	1,317,200
2016-02-02	186.93	189.18	186.45	187.44	157.61	1,139,500
2016-02-01	186.38	189.75	184.63	188.64	158.62	1,426,000
2016-01-29	181.43	185.34	180.03	185.06	155.61	1,831,700
2016-01-28	176.40	181.19	175.00	180.15	151.48	2,078,600
2016-01-27	181.43	182.49	177.83	178.19	149.83	1,613,500

← NewerPage 45 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.