Northrop Grumman Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-05 | 173.05 | 174.52 | 172.91 | 173.68 | 144.71 | 1,120,900 |
| 2015-08-04 | 172.60 | 173.21 | 171.58 | 172.12 | 143.41 | 1,392,300 |
| 2015-08-03 | 172.85 | 173.36 | 170.67 | 172.16 | 143.45 | 1,346,300 |
| 2015-07-31 | 175.85 | 175.85 | 172.73 | 173.01 | 144.15 | 1,742,300 |
| 2015-07-30 | 172.86 | 176.02 | 172.36 | 175.41 | 146.15 | 1,656,800 |
| 2015-07-29 | 170.60 | 176.50 | 167.18 | 173.44 | 144.51 | 3,107,200 |
| 2015-07-28 | 163.41 | 164.58 | 162.00 | 163.34 | 136.10 | 1,584,000 |
| 2015-07-27 | 163.92 | 164.25 | 162.16 | 162.56 | 135.45 | 970,500 |
| 2015-07-24 | 165.59 | 165.98 | 164.19 | 164.80 | 137.31 | 665,500 |
| 2015-07-23 | 166.61 | 167.59 | 165.14 | 165.50 | 137.90 | 1,222,600 |
| 2015-07-22 | 166.75 | 167.24 | 165.75 | 166.28 | 138.55 | 905,400 |
| 2015-07-21 | 169.11 | 169.47 | 165.98 | 166.77 | 138.96 | 833,800 |
| 2015-07-20 | 169.54 | 170.35 | 168.98 | 169.83 | 141.50 | 877,700 |
| 2015-07-17 | 169.21 | 169.97 | 168.31 | 168.99 | 140.81 | 792,100 |
| 2015-07-16 | 169.32 | 170.07 | 168.47 | 169.86 | 141.53 | 876,600 |
| 2015-07-15 | 168.21 | 169.05 | 167.74 | 168.59 | 140.47 | 991,000 |
| 2015-07-14 | 167.16 | 168.82 | 167.04 | 168.49 | 140.39 | 1,169,800 |
| 2015-07-13 | 167.02 | 167.62 | 166.00 | 167.30 | 139.40 | 942,900 |
| 2015-07-10 | 164.30 | 165.95 | 163.68 | 165.37 | 137.79 | 1,167,100 |
| 2015-07-09 | 163.01 | 164.00 | 162.55 | 162.69 | 135.56 | 1,228,800 |
| 2015-07-08 | 160.22 | 161.75 | 160.18 | 160.66 | 133.86 | 888,500 |
| 2015-07-07 | 159.83 | 161.51 | 158.13 | 161.39 | 134.47 | 986,300 |
| 2015-07-06 | 158.35 | 159.59 | 158.10 | 159.25 | 132.69 | 967,300 |
| 2015-07-02 | 160.66 | 161.23 | 158.42 | 159.50 | 132.90 | 975,900 |
| 2015-07-01 | 159.64 | 160.51 | 159.04 | 160.10 | 133.40 | 734,400 |
| 2015-06-30 | 159.99 | 160.24 | 158.16 | 158.63 | 132.17 | 900,600 |
| 2015-06-29 | 160.80 | 161.58 | 158.64 | 158.68 | 132.21 | 1,055,400 |
| 2015-06-26 | 162.42 | 162.84 | 161.45 | 161.77 | 134.79 | 2,037,500 |
| 2015-06-25 | 163.62 | 164.10 | 162.01 | 162.13 | 135.09 | 891,000 |
| 2015-06-24 | 164.24 | 164.68 | 162.89 | 163.21 | 135.99 | 869,100 |
| 2015-06-23 | 165.66 | 166.21 | 163.73 | 164.37 | 136.96 | 1,249,800 |
| 2015-06-22 | 165.79 | 166.55 | 165.35 | 165.47 | 137.87 | 960,400 |
| 2015-06-19 | 164.50 | 165.97 | 164.50 | 165.05 | 137.52 | 1,943,500 |
| 2015-06-18 | 163.28 | 165.92 | 163.22 | 165.16 | 137.61 | 1,150,100 |
| 2015-06-17 | 162.00 | 163.38 | 161.12 | 162.87 | 135.71 | 831,400 |
| 2015-06-16 | 159.04 | 163.50 | 159.04 | 161.49 | 134.56 | 871,700 |
| 2015-06-15 | 159.67 | 160.55 | 159.00 | 159.96 | 133.28 | 924,100 |
| 2015-06-12 | 159.61 | 161.36 | 159.10 | 161.06 | 134.20 | 1,027,400 |
| 2015-06-11 | 158.82 | 161.05 | 158.77 | 160.77 | 133.96 | 923,900 |
| 2015-06-10 | 157.84 | 159.11 | 156.44 | 158.56 | 132.11 | 1,271,400 |
| 2015-06-09 | 156.94 | 157.78 | 156.18 | 157.22 | 131.00 | 938,000 |
| 2015-06-08 | 157.03 | 157.65 | 156.49 | 156.66 | 130.53 | 942,700 |
| 2015-06-05 | 157.47 | 157.78 | 156.51 | 157.29 | 131.06 | 928,700 |
| 2015-06-04 | 158.87 | 160.35 | 157.80 | 158.12 | 131.75 | 947,800 |
| 2015-06-03 | 160.57 | 161.44 | 159.83 | 160.26 | 133.53 | 1,189,100 |
| 2015-06-02 | 159.21 | 161.25 | 157.44 | 160.35 | 133.61 | 1,258,600 |
| 2015-06-01 | 159.09 | 160.78 | 158.30 | 159.94 | 133.26 | 1,329,700 |
| 2015-05-29 | 159.90 | 160.74 | 158.27 | 159.18 | 132.63 | 1,909,200 |
| 2015-05-28 | 158.00 | 160.58 | 157.66 | 160.48 | 133.71 | 1,256,100 |
| 2015-05-27 | 159.37 | 159.65 | 158.09 | 159.32 | 132.08 | 865,500 |
| 2015-05-26 | 159.92 | 159.92 | 158.05 | 158.47 | 131.38 | 861,400 |
| 2015-05-22 | 160.73 | 161.05 | 159.58 | 160.00 | 132.65 | 956,700 |
| 2015-05-21 | 160.25 | 161.79 | 160.04 | 161.18 | 133.62 | 1,079,900 |
| 2015-05-20 | 159.43 | 160.36 | 158.50 | 159.62 | 132.33 | 1,093,900 |
| 2015-05-19 | 158.00 | 159.44 | 157.62 | 158.93 | 131.76 | 954,800 |
| 2015-05-18 | 157.91 | 158.65 | 157.49 | 158.02 | 131.00 | 704,800 |
| 2015-05-15 | 157.71 | 158.87 | 157.33 | 158.01 | 131.00 | 667,600 |
| 2015-05-14 | 156.59 | 157.88 | 156.05 | 157.67 | 130.71 | 917,100 |
| 2015-05-13 | 155.38 | 156.17 | 155.11 | 155.22 | 128.68 | 822,400 |
| 2015-05-12 | 155.95 | 156.00 | 154.69 | 155.44 | 128.86 | 947,700 |
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.
