Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	455.86	455.86	455.86	455.86	34.084	0
2023-11-30	455.86	455.86	455.86	455.86	34.084	0
2023-11-29	458.16	458.16	455.86	455.86	34.084	4,450
2023-11-28	457.44	457.44	457.44	457.44	34.202	10
2023-11-27	458.67	458.67	458.67	458.67	34.294	0
2023-11-24	458.67	458.67	458.67	458.67	34.294	0
2023-11-23	458.67	458.67	458.67	458.67	34.294	0
2023-11-22	458.67	458.67	458.67	458.67	33.369	1,100
2023-11-21	454.80	454.80	454.80	454.80	33.087	0
2023-11-20	450.80	454.80	449.53	454.80	33.087	4,920
2023-11-17	454.50	454.50	454.50	454.50	33.065	40
2023-11-16	450.00	450.00	450.00	450.00	32.738	0
2023-11-14	450.00	450.00	450.00	450.00	32.738	0
2023-11-13	450.00	450.00	450.00	450.00	32.738	0
2023-11-10	450.00	450.00	450.00	450.00	32.738	0
2023-11-09	450.00	450.00	450.00	450.00	32.738	350
2023-11-08	455.40	455.40	449.88	450.34	32.763	1,000
2023-11-07	461.00	461.00	461.00	461.00	33.538	0
2023-11-06	434.36	461.00	434.36	461.00	33.538	50
2023-11-03	468.48	468.48	468.48	468.48	34.083	0
2023-11-01	468.48	468.48	468.48	468.48	34.083	0
2023-10-31	468.48	468.48	468.48	468.48	34.083	0
2023-10-30	468.48	468.48	468.48	468.48	34.083	0
2023-10-27	466.30	468.48	466.30	468.48	34.083	80
2023-10-26	486.18	486.18	486.18	486.18	35.370	0
2023-10-25	486.18	486.18	486.18	486.18	35.370	0
2023-10-24	486.18	486.18	486.18	486.18	35.370	0
2023-10-23	496.00	496.00	486.18	486.18	35.370	70
2023-10-20	504.80	504.80	496.00	496.00	36.085	100
2023-10-19	494.90	494.90	494.90	494.90	36.005	0
2023-10-18	501.00	501.00	494.90	494.90	36.005	1,100
2023-10-17	496.68	503.00	486.00	490.50	35.685	26,840
2023-10-16	495.84	495.84	495.84	495.84	36.073	10
2023-10-13	493.92	495.84	493.92	495.84	36.073	1,470
2023-10-11	477.05	477.05	477.05	477.05	34.706	10
2023-10-10	478.12	478.12	475.68	475.68	34.606	2,290
2023-10-09	480.50	485.32	480.50	485.32	35.308	1,380
2023-10-06	434.35	442.47	434.35	442.47	32.190	2,000
2023-10-05	434.72	438.93	434.72	438.93	31.933	20
2023-10-04	421.02	432.63	421.02	432.63	31.474	210
2023-10-03	421.02	421.02	421.02	421.02	30.630	0
2023-10-02	421.02	421.02	421.02	421.02	30.630	0
2023-09-29	421.02	421.02	421.02	421.02	30.630	0
2023-09-28	421.02	421.02	421.02	421.02	30.630	0
2023-09-27	421.02	421.02	421.02	421.02	30.630	0
2023-09-26	421.02	421.02	421.02	421.02	30.630	0
2023-09-25	421.02	421.02	421.02	421.02	30.630	0
2023-09-22	421.02	421.02	421.02	421.02	30.630	0
2023-09-21	421.02	421.02	421.02	421.02	30.630	0
2023-09-20	421.02	421.02	421.02	421.02	30.630	0
2023-09-19	421.02	421.02	421.02	421.02	30.630	0
2023-09-18	421.02	421.02	421.02	421.02	30.630	0
2023-09-15	421.02	421.02	421.02	421.02	30.630	1,000
2023-09-14	419.35	419.35	419.35	419.35	30.508	0
2023-09-13	410.44	419.35	410.44	419.35	30.508	1,000
2023-09-12	418.74	418.74	418.74	418.74	30.464	0
2023-09-11	418.74	418.74	418.74	418.74	30.464	0
2023-09-08	418.74	418.74	418.74	418.74	30.464	0
2023-09-06	418.74	418.74	418.74	418.74	30.464	0
2023-09-05	418.74	418.74	418.74	418.74	30.464	0

← NewerPage 13 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.