Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	555.52	555.52	555.52	555.52	44.106	180
2024-08-20	555.50	556.05	555.50	556.05	44.149	250
2024-08-19	546.70	546.70	546.70	546.70	43.406	360
2024-08-16	549.45	549.45	549.45	549.45	43.625	0
2024-08-15	549.45	549.45	549.45	549.45	43.625	0
2024-08-14	549.45	549.45	549.45	549.45	43.625	10
2024-08-13	553.30	553.30	553.30	553.30	43.930	10
2024-08-12	552.42	552.96	552.42	552.96	43.903	360
2024-08-09	536.31	537.89	536.31	537.89	42.707	20
2024-08-08	493.37	493.37	493.37	493.37	39.172	0
2024-08-07	493.37	493.37	493.37	493.37	39.172	0
2024-08-06	493.37	493.37	493.37	493.37	39.172	0
2024-08-05	493.37	493.37	493.37	493.37	39.172	0
2024-08-02	493.37	493.37	493.37	493.37	39.172	0
2024-08-01	493.37	493.37	493.37	493.37	39.172	0
2024-07-31	493.37	493.37	493.37	493.37	39.172	0
2024-07-30	493.37	493.37	493.37	493.37	39.172	0
2024-07-29	493.37	493.37	493.37	493.37	39.172	0
2024-07-26	493.37	493.37	493.37	493.37	39.172	0
2024-07-25	493.37	493.37	493.37	493.37	39.172	0
2024-07-24	493.37	493.37	493.37	493.37	39.172	10
2024-07-23	492.47	492.47	492.47	492.47	39.101	80
2024-07-22	484.94	485.32	484.94	485.32	38.533	20
2024-07-19	477.31	477.31	477.31	477.31	37.897	0
2024-07-18	477.31	477.31	477.31	477.31	37.897	0
2024-07-17	477.31	477.31	477.31	477.31	37.897	40
2024-07-16	472.35	472.35	472.35	472.35	37.503	0
2024-07-15	472.35	472.35	472.35	472.35	37.503	440
2024-07-12	468.74	468.74	468.74	468.74	37.216	0
2024-07-11	468.74	468.74	468.74	468.74	37.216	100
2024-07-10	486.50	486.50	486.50	486.50	38.627	0
2024-07-09	486.50	486.50	486.50	486.50	38.627	0
2024-07-08	486.50	486.50	486.50	486.50	38.627	0
2024-07-05	486.50	486.50	486.50	486.50	38.627	0
2024-07-04	486.50	486.50	486.50	486.50	38.627	0
2024-07-03	486.50	486.50	486.50	486.50	38.627	400
2024-07-02	496.37	496.37	494.41	495.88	39.371	1,550
2024-07-01	479.67	479.67	479.67	479.67	38.084	0
2024-06-28	479.67	479.67	479.67	479.67	38.084	0
2024-06-27	479.67	479.67	479.67	479.67	38.084	80
2024-06-26	464.42	464.42	464.42	464.42	36.873	0
2024-06-25	464.42	464.42	464.42	464.42	36.873	0
2024-06-24	467.18	467.18	464.42	464.42	36.873	430
2024-06-21	468.07	468.07	468.07	468.07	37.163	60
2024-06-20	463.38	463.38	463.38	463.38	36.791	10
2024-06-19	467.82	467.82	467.82	467.82	37.143	0
2024-06-18	467.82	467.82	467.82	467.82	37.143	0
2024-06-17	467.82	467.82	467.82	467.82	37.143	1,710
2024-06-14	455.00	455.00	455.00	455.00	36.126	0
2024-06-13	455.86	455.86	455.00	455.00	36.126	60
2024-06-12	455.40	455.40	455.40	455.40	36.157	620
2024-06-11	470.00	470.00	470.00	470.00	37.316	0
2024-06-10	470.00	470.00	470.00	470.00	37.316	0
2024-06-07	470.00	470.00	470.00	470.00	37.316	0
2024-06-06	470.00	470.00	470.00	470.00	37.316	0
2024-06-05	470.00	470.30	468.12	470.00	37.316	3,130
2024-06-04	479.60	479.60	479.60	479.60	38.079	0
2024-06-03	479.60	479.60	479.60	479.60	38.079	0
2024-05-31	479.60	479.60	479.60	479.60	38.079	0
2024-05-29	479.60	479.60	479.60	479.60	38.079	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	17.2313 USD
2026-02-19	16.3008 USD
2025-11-27	17.2744 USD
2025-08-29	16.5640 USD
2025-05-29	17.1725 USD
2025-02-26	15.7797 USD
2024-11-28	17.2322 USD
2024-08-30	15.1000 USD
2024-05-24	15.0401 USD
2024-02-22	12.5892 USD
2023-11-23	12.3725 USD
2023-08-24	12.3318 USD
2023-05-25	12.1979 USD
2023-02-23	12.3775 USD
2022-11-24	12.4457 USD
2022-08-25	12.2182 USD
2022-05-26	12.0007 USD
2022-02-23	10.7808 USD
2021-11-25	12.0975 USD
2021-08-26	11.1695 USD
2021-05-31	15.8071 USD
2021-05-28	10.6922 USD
2021-02-25	10.8793 USD
2020-11-26	19.8539 USD
2020-08-27	10.1974 USD
2020-05-28	10.0898 USD
2020-02-19	8.1731 USD
2019-11-28	7.1041 USD
2019-09-05	7.3070 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.