Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	181.43	182.49	177.83	178.19	149.83	1,613,500
2016-01-26	181.47	182.74	178.87	182.50	153.46	1,473,400
2016-01-25	184.09	184.60	181.62	181.83	152.89	987,900
2016-01-22	183.23	184.45	182.01	184.11	154.81	857,300
2016-01-21	183.47	184.13	180.96	181.22	152.38	1,031,600
2016-01-20	183.84	185.17	178.98	182.56	153.51	1,841,500
2016-01-19	186.37	187.28	183.56	186.75	157.03	2,210,300
2016-01-15	181.00	185.10	180.32	184.21	154.90	1,532,800
2016-01-14	184.86	186.51	182.87	185.55	156.02	1,062,100
2016-01-13	189.00	189.44	184.57	184.86	155.44	1,099,200
2016-01-12	189.06	189.47	187.53	188.92	158.86	1,010,400
2016-01-11	187.48	188.71	185.51	188.11	158.18	1,773,800
2016-01-08	188.79	189.74	185.90	186.07	156.46	1,503,300
2016-01-07	187.90	189.68	186.01	188.11	158.18	2,136,100
2016-01-06	190.16	193.20	190.00	190.47	160.16	1,879,700
2016-01-05	187.85	192.86	187.85	192.39	161.77	2,302,200
2016-01-04	185.98	187.60	185.31	187.51	157.67	1,476,100
2015-12-31	189.46	190.65	187.55	188.81	158.76	550,600
2015-12-30	191.40	191.87	189.81	190.08	159.83	470,700
2015-12-29	190.82	191.82	190.56	191.48	161.01	616,000
2015-12-28	189.94	190.28	188.64	189.98	159.75	419,100
2015-12-24	189.40	190.98	189.27	190.11	159.86	230,200
2015-12-23	190.41	190.41	189.36	190.00	159.76	490,400
2015-12-22	189.92	190.67	187.70	189.37	159.23	876,600
2015-12-21	186.00	189.07	185.50	189.01	158.93	1,368,100
2015-12-18	187.51	187.51	184.41	184.86	155.44	2,908,000
2015-12-17	189.91	190.50	188.29	188.31	158.34	2,444,700
2015-12-16	189.79	191.00	187.31	189.75	159.55	1,423,400
2015-12-15	188.03	189.75	187.61	187.84	157.95	1,935,600
2015-12-14	186.62	188.50	185.24	187.07	157.30	1,257,600
2015-12-11	185.60	187.11	185.06	186.02	156.42	1,594,200
2015-12-10	186.73	188.24	186.68	187.46	157.63	1,568,700
2015-12-09	187.16	188.57	185.08	186.55	156.86	1,386,000
2015-12-08	186.56	188.92	185.96	188.00	158.08	1,213,900
2015-12-07	187.97	188.44	186.77	187.99	158.07	707,700
2015-12-04	183.48	188.20	183.39	187.95	158.04	891,900
2015-12-03	185.97	186.38	182.01	183.06	153.93	1,186,600
2015-12-02	186.92	187.82	185.42	185.69	156.14	750,100
2015-12-01	187.09	189.37	186.60	187.31	157.50	1,035,900
2015-11-30	188.92	188.93	185.95	186.36	156.70	1,534,300
2015-11-27	188.07	188.95	186.58	188.41	158.43	456,300
2015-11-25	187.76	188.95	186.96	187.77	157.89	886,900
2015-11-24	186.80	188.61	186.18	188.00	157.41	1,025,800
2015-11-23	189.50	190.00	187.77	187.83	157.27	889,200
2015-11-20	189.36	190.15	188.84	189.48	158.65	1,243,100
2015-11-19	188.92	189.44	187.18	188.26	157.63	1,030,200
2015-11-18	186.45	188.48	186.28	188.14	157.53	845,100
2015-11-17	188.00	188.00	185.11	186.14	155.85	1,325,500
2015-11-16	179.90	186.73	179.40	186.61	156.25	1,780,200
2015-11-13	179.47	181.38	178.60	178.82	149.72	960,100
2015-11-12	181.29	182.15	179.90	180.31	150.97	929,100
2015-11-11	181.69	182.89	181.40	181.70	152.14	855,900
2015-11-10	181.04	182.58	180.02	181.49	151.96	928,100
2015-11-09	183.37	184.20	181.10	181.66	152.10	1,105,700
2015-11-06	186.02	186.41	183.12	184.01	154.07	1,421,500
2015-11-05	186.42	187.50	185.47	186.42	156.09	703,300
2015-11-04	187.29	188.45	185.41	186.17	155.88	1,088,700
2015-11-03	189.11	189.32	186.52	186.64	156.27	941,400
2015-11-02	188.48	189.83	188.01	189.54	158.70	1,110,800
2015-10-30	190.81	190.89	187.75	187.75	157.20	1,373,800

← NewerPage 46 of 79 · 4,732 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.