Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	452.74	452.74	452.74	452.74	34.819	0
2024-02-29	452.74	452.74	452.74	452.74	34.819	0
2024-02-28	452.74	452.74	452.74	452.74	34.819	0
2024-02-27	452.74	452.74	452.74	452.74	34.819	0
2024-02-26	452.74	452.74	452.74	452.74	34.819	0
2024-02-23	452.74	452.74	452.74	452.74	34.819	0
2024-02-22	452.74	452.74	452.74	452.74	34.819	10
2024-02-21	452.70	452.70	452.70	452.70	33.848	0
2024-02-20	452.70	452.70	452.70	452.70	33.848	10
2024-02-19	444.84	444.84	444.84	444.84	33.260	0
2024-02-16	444.84	444.84	444.84	444.84	33.260	0
2024-02-15	444.84	444.84	444.84	444.84	33.260	10
2024-02-14	453.60	453.60	453.60	453.60	33.915	0
2024-02-09	453.60	453.60	453.60	453.60	33.915	0
2024-02-08	453.60	453.60	453.60	453.60	33.915	10
2024-02-07	438.75	438.75	438.75	438.75	32.805	0
2024-02-06	429.02	438.75	429.02	438.75	32.805	200
2024-02-05	429.09	429.09	429.09	429.09	32.082	0
2024-02-02	429.09	429.09	429.09	429.09	32.082	0
2024-02-01	429.09	429.09	429.09	429.09	32.082	0
2024-01-31	429.09	429.09	429.09	429.09	32.082	0
2024-01-30	429.09	429.09	429.09	429.09	32.082	0
2024-01-29	429.09	429.09	429.09	429.09	32.082	0
2024-01-26	429.09	429.09	429.09	429.09	32.082	0
2024-01-25	429.09	429.09	429.09	429.09	32.082	10
2024-01-24	467.18	467.18	467.18	467.18	34.930	0
2024-01-23	467.18	467.18	467.18	467.18	34.930	10
2024-01-22	463.42	463.42	463.42	463.42	34.649	10
2024-01-19	466.48	466.48	463.42	463.42	34.649	40
2024-01-18	476.00	476.00	476.00	476.00	35.590	0
2024-01-17	476.00	476.00	476.00	476.00	35.590	3,640
2024-01-16	464.20	464.20	464.20	464.20	34.707	0
2024-01-15	464.20	464.20	464.20	464.20	34.707	20
2024-01-12	460.10	460.10	460.10	460.10	34.401	10
2024-01-11	460.00	460.00	460.00	460.00	34.393	0
2024-01-10	460.00	460.00	460.00	460.00	34.393	0
2024-01-09	460.00	460.00	460.00	460.00	34.393	0
2024-01-08	460.00	460.00	460.00	460.00	34.393	10
2024-01-05	474.23	474.23	474.23	474.23	35.457	0
2024-01-04	464.01	474.23	464.01	474.23	35.457	230
2024-01-03	460.92	460.92	460.92	460.92	34.462	0
2024-01-02	460.59	462.17	460.59	460.92	34.462	270
2023-12-28	447.75	447.75	447.75	447.75	33.477	0
2023-12-27	447.75	447.75	447.75	447.75	33.477	0
2023-12-26	447.75	447.75	447.75	447.75	33.477	250
2023-12-22	447.60	447.60	447.60	447.60	33.466	0
2023-12-21	447.60	447.60	447.60	447.60	33.466	330
2023-12-20	453.15	453.15	453.15	453.15	33.881	90
2023-12-19	460.00	460.00	460.00	460.00	34.393	0
2023-12-18	460.00	460.00	460.00	460.00	34.393	0
2023-12-15	460.00	460.00	460.00	460.00	34.393	0
2023-12-14	460.00	460.00	460.00	460.00	34.393	3,610
2023-12-13	469.06	469.06	469.06	469.06	35.071	0
2023-12-12	469.06	469.06	469.06	469.06	35.071	0
2023-12-11	469.06	469.06	469.06	469.06	35.071	0
2023-12-08	469.06	469.06	469.06	469.06	35.071	0
2023-12-07	469.06	469.06	469.06	469.06	35.071	0
2023-12-06	469.06	469.06	469.06	469.06	35.071	0
2023-12-05	473.29	474.23	468.12	469.06	35.071	16,930
2023-12-04	455.86	455.86	455.86	455.86	34.084	0

← NewerPage 12 of 21 · 1,253 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.