Northrop Grumman Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	188.67	192.25	188.50	190.07	159.14	1,926,900
2015-10-28	191.02	193.99	188.75	190.50	159.50	4,034,200
2015-10-27	179.58	181.89	179.58	180.60	151.21	1,885,800
2015-10-26	180.04	180.99	178.98	180.29	150.95	1,290,200
2015-10-23	180.12	181.00	178.62	179.83	150.57	920,400
2015-10-22	175.05	180.35	174.23	179.50	150.29	1,286,400
2015-10-21	175.69	176.05	173.87	174.13	145.80	762,400
2015-10-20	173.69	175.34	173.19	174.45	146.06	805,000
2015-10-19	174.06	174.63	172.87	174.58	146.17	602,600
2015-10-16	174.95	175.44	173.62	174.88	146.42	1,156,100
2015-10-15	174.52	174.74	172.40	174.06	145.74	1,115,500
2015-10-14	176.81	176.93	173.51	173.80	145.52	708,900
2015-10-13	176.70	177.92	176.23	177.00	148.20	1,015,800
2015-10-12	176.66	177.78	175.39	177.19	148.36	1,325,200
2015-10-09	173.64	176.83	173.17	175.75	147.15	1,485,400
2015-10-08	170.21	173.80	169.24	173.75	145.48	1,139,200
2015-10-07	169.57	171.37	168.81	171.20	143.34	1,106,100
2015-10-06	170.35	171.40	168.26	168.41	141.01	1,091,700
2015-10-05	169.20	171.26	168.33	170.38	142.66	1,218,400
2015-10-02	163.97	167.60	163.20	167.53	140.27	1,104,100
2015-10-01	166.00	166.40	162.68	165.72	138.76	1,413,700
2015-09-30	165.15	167.26	164.48	165.95	138.95	1,248,500
2015-09-29	162.65	163.90	161.81	163.55	136.94	784,000
2015-09-28	164.37	165.53	162.50	162.65	136.18	1,063,900
2015-09-25	167.81	168.60	164.84	165.57	138.63	952,900
2015-09-24	165.92	167.54	163.70	166.78	139.64	1,102,600
2015-09-23	167.92	168.34	166.04	167.42	140.18	844,800
2015-09-22	167.36	168.43	166.54	167.63	140.35	887,100
2015-09-21	169.29	171.53	169.17	170.21	142.51	986,000
2015-09-18	168.45	170.80	167.96	168.98	141.48	2,347,600
2015-09-17	171.74	173.49	170.33	170.72	142.94	1,196,300
2015-09-16	171.77	171.90	169.72	170.96	143.14	928,900
2015-09-15	168.23	170.97	167.37	170.33	142.62	1,023,600
2015-09-14	168.42	168.83	167.12	167.83	140.52	871,700
2015-09-11	165.27	168.58	164.84	168.52	141.10	927,100
2015-09-10	165.32	166.84	164.96	165.70	138.74	1,045,500
2015-09-09	169.90	170.17	165.91	166.26	139.21	761,800
2015-09-08	164.89	168.30	164.52	168.01	140.67	1,721,700
2015-09-04	162.93	163.25	161.05	162.30	135.89	1,197,900
2015-09-03	164.95	166.91	164.33	164.65	137.86	1,055,200
2015-09-02	160.95	164.63	160.47	164.61	137.83	1,081,300
2015-09-01	160.75	161.69	158.84	159.37	133.44	1,611,100
2015-08-31	165.50	165.83	163.60	163.74	137.10	974,800
2015-08-28	166.58	167.43	164.49	165.54	138.60	979,200
2015-08-27	165.26	167.95	163.77	167.08	139.89	1,168,700
2015-08-26	162.80	164.74	159.14	164.48	137.05	1,479,700
2015-08-25	163.66	164.33	159.07	159.69	133.06	1,760,800
2015-08-24	152.31	165.91	152.31	160.02	133.33	2,293,900
2015-08-21	171.18	171.74	165.21	165.35	137.77	1,985,300
2015-08-20	173.95	174.55	172.59	172.59	143.80	1,118,800
2015-08-19	174.95	176.83	173.60	175.62	146.33	1,024,400
2015-08-18	174.43	175.78	174.34	175.50	146.23	727,100
2015-08-17	173.60	174.87	172.35	174.71	145.57	685,700
2015-08-14	173.03	174.35	172.26	174.18	145.13	718,200
2015-08-13	172.09	173.62	172.00	172.86	144.03	626,000
2015-08-12	171.98	172.30	169.61	171.56	142.95	1,152,800
2015-08-11	173.27	173.70	172.17	173.27	144.37	767,200
2015-08-10	174.14	175.84	173.74	175.25	146.02	828,300
2015-08-07	172.72	173.32	171.03	172.65	143.85	872,300
2015-08-06	173.94	174.11	171.70	172.87	144.04	875,200

← NewerPage 47 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.