Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	476.64	480.70	471.34	472.80	32.479	1,380
2023-03-13	476.16	482.77	476.16	482.77	33.164	110
2023-03-10	490.56	490.56	490.56	490.56	33.700	0
2023-03-09	490.56	490.56	490.56	490.56	33.700	0
2023-03-08	490.56	490.56	490.56	490.56	33.700	0
2023-03-07	490.56	490.56	490.56	490.56	33.700	30
2023-03-06	490.98	490.98	490.98	490.98	33.728	0
2023-03-03	484.32	490.98	484.32	490.98	33.728	30
2023-03-02	484.32	484.32	484.32	484.32	33.271	30
2023-03-01	483.63	483.63	483.63	483.63	33.223	10
2023-02-28	485.00	485.00	485.00	485.00	33.318	0
2023-02-27	485.00	485.00	485.00	485.00	33.318	50
2023-02-24	484.61	484.61	484.61	484.61	33.291	0
2023-02-23	484.61	484.61	484.61	484.61	33.291	10
2023-02-22	485.75	485.75	485.75	485.75	32.519	0
2023-02-17	485.75	485.75	485.75	485.75	32.519	10
2023-02-16	478.37	478.37	478.37	478.37	32.025	0
2023-02-15	478.37	478.37	478.37	478.37	32.025	0
2023-02-14	478.37	478.37	478.37	478.37	32.025	0
2023-02-13	478.37	478.37	478.37	478.37	32.025	50
2023-02-10	478.37	478.37	478.37	478.37	32.025	0
2023-02-09	478.37	478.37	478.37	478.37	32.025	60
2023-02-08	465.52	465.52	465.52	465.52	31.165	0
2023-02-07	465.52	465.52	465.52	465.52	31.165	10
2023-02-06	445.00	445.00	445.00	445.00	29.791	40
2023-02-03	445.00	445.00	445.00	445.00	29.791	0
2023-02-02	445.00	445.00	445.00	445.00	29.791	0
2023-02-01	445.00	445.00	445.00	445.00	29.791	0
2023-01-31	445.00	445.00	445.00	445.00	29.791	0
2023-01-30	445.00	445.00	445.00	445.00	29.791	0
2023-01-27	445.00	445.00	445.00	445.00	29.791	20
2023-01-26	467.52	467.52	450.00	450.00	30.126	3,090
2023-01-25	469.92	469.92	469.92	469.92	31.459	10
2023-01-24	460.61	460.61	460.61	460.61	30.836	0
2023-01-23	460.61	460.61	460.61	460.61	30.836	0
2023-01-20	460.61	460.61	460.61	460.61	30.836	0
2023-01-19	460.61	460.61	460.61	460.61	30.836	0
2023-01-18	462.26	462.26	460.61	460.61	30.836	80
2023-01-17	466.98	466.98	466.98	466.98	31.262	0
2023-01-16	466.98	466.98	466.98	466.98	31.262	0
2023-01-13	467.60	467.60	466.98	466.98	31.262	1,020
2023-01-12	497.26	497.26	497.26	497.26	33.289	710
2023-01-11	514.35	516.23	507.00	507.52	33.976	4,020
2023-01-10	545.69	545.69	545.69	545.69	36.532	0
2023-01-09	545.69	545.69	545.69	545.69	36.532	0
2023-01-06	545.69	545.69	545.69	545.69	36.532	100
2023-01-05	571.55	604.84	565.50	566.66	37.935	1,530
2023-01-04	536.62	536.62	536.62	536.62	35.924	0
2023-01-03	536.62	536.62	536.62	536.62	35.924	0
2023-01-02	536.62	536.62	536.62	536.62	35.924	0
2022-12-29	536.62	536.62	536.62	536.62	35.924	0
2022-12-28	536.62	536.62	536.62	536.62	35.924	0
2022-12-27	536.62	536.62	536.62	536.62	35.924	0
2022-12-26	536.62	536.62	536.62	536.62	35.924	0
2022-12-23	536.62	536.62	536.62	536.62	35.924	0
2022-12-22	536.62	536.62	536.62	536.62	35.924	0
2022-12-21	536.62	536.62	536.62	536.62	35.924	0
2022-12-20	536.62	536.62	536.62	536.62	35.924	0
2022-12-19	536.62	536.62	536.62	536.62	35.924	0
2022-12-16	536.62	536.62	536.62	536.62	35.924	650

← NewerPage 16 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.