Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	418.74	418.74	418.74	418.74	30.464	0
2023-09-01	418.74	418.74	418.74	418.74	30.464	0
2023-08-31	418.74	418.74	418.74	418.74	30.464	0
2023-08-30	418.74	418.74	418.74	418.74	30.464	0
2023-08-29	418.74	418.74	418.74	418.74	30.464	0
2023-08-28	418.74	418.74	418.74	418.74	30.464	50
2023-08-25	422.52	422.52	422.52	422.52	30.739	0
2023-08-24	422.52	422.52	422.52	422.52	30.739	10
2023-08-23	429.99	429.99	429.99	429.99	30.385	0
2023-08-22	429.99	429.99	429.99	429.99	30.385	10
2023-08-21	430.08	432.89	430.08	431.01	30.457	500
2023-08-18	422.26	422.26	422.26	422.26	29.839	0
2023-08-17	422.26	422.26	422.26	422.26	29.839	0
2023-08-16	422.26	422.26	422.26	422.26	29.839	0
2023-08-15	415.00	422.89	415.00	422.26	29.839	2,000
2023-08-14	421.16	421.16	421.16	421.16	29.761	0
2023-08-11	421.16	421.16	421.16	421.16	29.761	0
2023-08-10	421.16	421.16	421.16	421.16	29.761	0
2023-08-09	421.16	421.16	421.16	421.16	29.761	0
2023-08-08	421.16	421.16	421.16	421.16	29.761	0
2023-08-07	421.16	421.16	421.16	421.16	29.761	0
2023-08-04	421.16	421.16	421.16	421.16	29.761	0
2023-08-03	421.16	421.16	421.16	421.16	29.761	0
2023-08-02	421.16	421.16	421.16	421.16	29.761	0
2023-08-01	421.16	421.16	421.16	421.16	29.761	0
2023-07-31	421.16	421.16	421.16	421.16	29.761	0
2023-07-28	421.16	421.16	421.16	421.16	29.761	0
2023-07-27	420.00	421.16	408.62	421.16	29.761	1,050
2023-07-26	431.50	431.50	431.50	431.50	30.492	0
2023-07-25	431.50	431.50	431.50	431.50	30.492	500
2023-07-24	430.00	430.00	430.00	430.00	30.386	0
2023-07-21	430.00	430.00	430.00	430.00	30.386	0
2023-07-20	430.00	430.00	430.00	430.00	30.386	0
2023-07-19	430.00	430.00	430.00	430.00	30.386	0
2023-07-18	430.00	430.00	430.00	430.00	30.386	50
2023-07-17	435.34	435.34	435.34	435.34	30.763	0
2023-07-14	435.34	435.34	435.34	435.34	30.763	0
2023-07-13	435.34	435.34	435.34	435.34	30.763	10
2023-07-12	437.40	437.40	437.40	437.40	30.909	10
2023-07-11	440.50	440.50	440.50	440.50	31.128	0
2023-07-10	440.50	440.50	440.50	440.50	31.128	400
2023-07-07	440.11	440.11	440.11	440.11	31.100	50
2023-07-06	448.78	448.78	448.78	448.78	31.713	10
2023-07-05	440.11	440.11	440.11	440.11	31.100	0
2023-07-04	440.11	440.11	440.11	440.11	31.100	0
2023-07-03	440.11	440.11	440.11	440.11	31.100	0
2023-06-30	451.88	451.88	440.11	440.11	31.100	20
2023-06-29	443.01	443.01	443.01	443.01	31.305	0
2023-06-28	443.01	443.01	443.01	443.01	31.305	0
2023-06-27	443.01	443.01	443.01	443.01	31.305	0
2023-06-26	443.01	443.01	443.01	443.01	31.305	0
2023-06-23	443.01	443.01	443.01	443.01	31.305	0
2023-06-22	443.01	443.01	443.01	443.01	31.305	0
2023-06-21	443.01	443.01	443.01	443.01	31.305	0
2023-06-20	443.01	443.01	443.01	443.01	31.305	0
2023-06-19	443.01	443.01	443.01	443.01	31.305	0
2023-06-16	443.01	443.01	443.01	443.01	31.305	0
2023-06-15	443.01	443.01	443.01	443.01	31.305	0
2023-06-14	443.01	443.01	443.01	443.01	31.305	0
2023-06-13	443.01	443.01	443.01	443.01	31.305	0

← NewerPage 14 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.