Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	443.01	443.01	443.01	443.01	31.305	0
2023-06-09	443.01	443.01	443.01	443.01	31.305	0
2023-06-07	439.00	443.01	439.00	443.01	31.305	30
2023-06-06	437.38	437.38	437.38	437.38	30.907	0
2023-06-05	437.38	437.38	437.38	437.38	30.907	0
2023-06-02	437.38	437.38	437.38	437.38	30.907	0
2023-06-01	437.38	437.38	437.38	437.38	30.907	40
2023-05-31	440.88	440.88	440.88	440.88	31.155	0
2023-05-30	440.88	440.88	440.88	440.88	31.155	10
2023-05-29	437.80	437.80	437.80	437.80	30.937	0
2023-05-26	437.80	437.80	437.80	437.80	30.937	0
2023-05-25	437.80	437.80	437.80	437.80	30.937	0
2023-05-24	437.80	437.80	437.80	437.80	30.075	0
2023-05-23	437.80	437.80	437.80	437.80	30.075	0
2023-05-22	437.80	437.80	437.80	437.80	30.075	10
2023-05-19	428.51	428.51	428.51	428.51	29.437	0
2023-05-18	428.51	428.51	428.51	428.51	29.437	0
2023-05-17	428.51	428.51	428.51	428.51	29.437	0
2023-05-16	428.51	428.51	428.51	428.51	29.437	100
2023-05-15	430.00	430.00	430.00	430.00	29.539	0
2023-05-12	430.00	430.00	430.00	430.00	29.539	30
2023-05-11	439.56	439.56	439.56	439.56	30.196	0
2023-05-10	439.56	439.56	439.56	439.56	30.196	0
2023-05-09	439.56	439.56	439.56	439.56	30.196	0
2023-05-08	439.56	439.56	439.56	439.56	30.196	0
2023-05-05	439.56	439.56	439.56	439.56	30.196	0
2023-05-04	440.00	440.00	439.56	439.56	30.196	40
2023-05-03	450.00	450.00	450.00	450.00	30.913	50
2023-05-02	450.00	450.00	450.00	450.00	30.913	0
2023-04-28	450.00	450.00	450.00	450.00	30.913	0
2023-04-27	452.00	452.00	450.00	450.00	30.913	230
2023-04-26	484.51	484.51	484.51	484.51	33.284	0
2023-04-25	484.51	484.51	484.51	484.51	33.284	0
2023-04-24	484.51	484.51	484.51	484.51	33.284	0
2023-04-20	484.51	484.51	484.51	484.51	33.284	0
2023-04-19	484.51	484.51	484.51	484.51	33.284	1,000
2023-04-18	467.33	467.33	467.33	467.33	32.104	0
2023-04-17	467.33	467.33	467.33	467.33	32.104	0
2023-04-14	467.33	467.33	467.33	467.33	32.104	0
2023-04-13	467.33	467.33	467.33	467.33	32.104	100
2023-04-12	467.33	467.33	467.33	467.33	32.104	10
2023-04-11	476.34	476.34	476.34	476.34	32.723	0
2023-04-10	476.34	476.34	476.34	476.34	32.723	0
2023-04-06	476.34	476.34	476.34	476.34	32.723	0
2023-04-05	476.34	476.34	476.34	476.34	32.723	10
2023-04-04	466.44	466.44	466.44	466.44	32.043	0
2023-04-03	466.44	466.44	466.44	466.44	32.043	0
2023-03-31	466.44	466.44	466.44	466.44	32.043	130
2023-03-30	473.00	473.00	473.00	473.00	32.493	0
2023-03-29	473.00	473.00	473.00	473.00	32.493	0
2023-03-28	473.00	473.00	473.00	473.00	32.493	20
2023-03-27	467.82	467.82	467.82	467.82	32.137	0
2023-03-24	467.82	467.82	467.82	467.82	32.137	0
2023-03-23	467.82	467.82	467.82	467.82	32.137	10
2023-03-22	471.42	471.42	471.42	471.42	32.385	0
2023-03-21	471.42	471.42	471.42	471.42	32.385	0
2023-03-20	472.09	472.09	471.42	471.42	32.385	20
2023-03-17	473.29	473.29	473.29	473.29	32.513	0
2023-03-16	473.29	473.29	473.29	473.29	32.513	10
2023-03-15	472.80	472.80	472.80	472.80	32.479	0

← NewerPage 15 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.