Northrop Grumman Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 479.60 | 479.60 | 479.60 | 479.60 | 38.079 | 0 |
| 2024-05-27 | 479.60 | 479.60 | 479.60 | 479.60 | 38.079 | 0 |
| 2024-05-24 | 479.60 | 479.60 | 479.60 | 479.60 | 38.079 | 0 |
| 2024-05-23 | 479.60 | 479.60 | 479.60 | 479.60 | 36.885 | 0 |
| 2024-05-22 | 479.60 | 479.60 | 479.60 | 479.60 | 36.885 | 0 |
| 2024-05-21 | 479.60 | 479.60 | 479.60 | 479.60 | 36.885 | 0 |
| 2024-05-20 | 479.60 | 479.60 | 479.60 | 479.60 | 36.885 | 0 |
| 2024-05-17 | 479.60 | 479.60 | 479.60 | 479.60 | 36.885 | 210 |
| 2024-05-16 | 490.49 | 490.49 | 490.49 | 490.49 | 37.722 | 0 |
| 2024-05-15 | 490.49 | 490.49 | 490.49 | 490.49 | 37.722 | 0 |
| 2024-05-14 | 490.49 | 490.49 | 490.49 | 490.49 | 37.722 | 0 |
| 2024-05-13 | 490.49 | 490.49 | 490.49 | 490.49 | 37.722 | 10 |
| 2024-05-10 | 478.08 | 478.08 | 478.08 | 478.08 | 36.768 | 0 |
| 2024-05-09 | 478.08 | 478.08 | 478.08 | 478.08 | 36.768 | 0 |
| 2024-05-08 | 478.08 | 478.08 | 478.08 | 478.08 | 36.768 | 0 |
| 2024-05-07 | 478.08 | 478.08 | 478.08 | 478.08 | 36.768 | 180 |
| 2024-05-06 | 477.75 | 477.75 | 477.75 | 477.75 | 36.742 | 0 |
| 2024-05-03 | 477.75 | 477.75 | 477.75 | 477.75 | 36.742 | 90 |
| 2024-05-02 | 491.64 | 491.64 | 491.64 | 491.64 | 37.811 | 100 |
| 2024-04-30 | 494.94 | 494.94 | 494.94 | 494.94 | 38.064 | 0 |
| 2024-04-29 | 494.94 | 494.94 | 494.94 | 494.94 | 38.064 | 10 |
| 2024-04-26 | 487.68 | 487.68 | 487.68 | 487.68 | 37.506 | 0 |
| 2024-04-25 | 487.68 | 487.68 | 487.68 | 487.68 | 37.506 | 0 |
| 2024-04-24 | 487.68 | 487.68 | 487.68 | 487.68 | 37.506 | 10 |
| 2024-04-23 | 487.68 | 487.68 | 487.68 | 487.68 | 37.506 | 0 |
| 2024-04-22 | 487.68 | 487.68 | 487.68 | 487.68 | 37.506 | 660 |
| 2024-04-19 | 472.12 | 472.12 | 472.12 | 472.12 | 36.309 | 0 |
| 2024-04-18 | 472.12 | 472.12 | 472.12 | 472.12 | 36.309 | 0 |
| 2024-04-17 | 472.12 | 472.12 | 472.12 | 472.12 | 36.309 | 30 |
| 2024-04-16 | 470.40 | 470.40 | 470.40 | 470.40 | 36.177 | 10 |
| 2024-04-15 | 479.87 | 480.00 | 479.87 | 480.00 | 36.915 | 60 |
| 2024-04-12 | 479.40 | 479.40 | 479.40 | 479.40 | 36.869 | 330 |
| 2024-04-11 | 463.68 | 463.68 | 463.68 | 463.68 | 35.660 | 40 |
| 2024-04-10 | 465.98 | 465.98 | 465.98 | 465.98 | 35.837 | 10 |
| 2024-04-09 | 462.30 | 462.30 | 462.30 | 462.30 | 35.554 | 0 |
| 2024-04-08 | 462.30 | 462.30 | 462.30 | 462.30 | 35.554 | 500 |
| 2024-04-05 | 476.16 | 476.16 | 462.76 | 462.76 | 35.589 | 20 |
| 2024-04-04 | 475.20 | 475.20 | 475.20 | 475.20 | 36.546 | 0 |
| 2024-04-03 | 475.20 | 475.20 | 475.20 | 475.20 | 36.546 | 0 |
| 2024-04-02 | 475.20 | 475.20 | 475.20 | 475.20 | 36.546 | 10 |
| 2024-04-01 | 469.06 | 469.06 | 469.06 | 469.06 | 36.074 | 0 |
| 2024-03-28 | 469.06 | 469.06 | 469.06 | 469.06 | 36.074 | 0 |
| 2024-03-27 | 469.06 | 469.06 | 469.06 | 469.06 | 36.074 | 0 |
| 2024-03-26 | 469.06 | 469.06 | 469.06 | 469.06 | 36.074 | 100 |
| 2024-03-25 | 469.06 | 469.06 | 469.06 | 469.06 | 36.074 | 0 |
| 2024-03-22 | 469.06 | 469.06 | 469.06 | 469.06 | 36.074 | 20 |
| 2024-03-21 | 466.50 | 466.50 | 466.50 | 466.50 | 35.877 | 0 |
| 2024-03-20 | 466.50 | 466.50 | 466.50 | 466.50 | 35.877 | 0 |
| 2024-03-19 | 466.20 | 466.50 | 465.52 | 466.50 | 35.877 | 520 |
| 2024-03-18 | 457.24 | 457.24 | 457.24 | 457.24 | 35.165 | 0 |
| 2024-03-15 | 457.24 | 457.24 | 457.24 | 457.24 | 35.165 | 0 |
| 2024-03-14 | 457.24 | 457.24 | 457.24 | 457.24 | 35.165 | 0 |
| 2024-03-13 | 457.24 | 457.24 | 457.24 | 457.24 | 35.165 | 0 |
| 2024-03-12 | 457.24 | 457.24 | 457.24 | 457.24 | 35.165 | 10 |
| 2024-03-11 | 449.43 | 449.43 | 449.43 | 449.43 | 34.564 | 0 |
| 2024-03-08 | 449.43 | 449.43 | 449.43 | 449.43 | 34.564 | 0 |
| 2024-03-07 | 449.42 | 449.43 | 449.42 | 449.43 | 34.564 | 690 |
| 2024-03-06 | 451.48 | 451.48 | 451.48 | 451.48 | 34.722 | 0 |
| 2024-03-05 | 451.48 | 451.48 | 451.48 | 451.48 | 34.722 | 0 |
| 2024-03-04 | 451.48 | 451.48 | 451.48 | 451.48 | 34.722 | 20 |
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.