Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	556.08	556.08	556.08	556.08	37.227	0
2022-12-14	556.08	556.08	556.08	556.08	37.227	0
2022-12-13	556.08	556.08	556.08	556.08	37.227	70
2022-12-12	565.60	565.60	565.60	565.60	37.864	200
2022-12-09	500.04	500.04	500.04	500.04	33.475	0
2022-12-08	500.04	500.04	500.04	500.04	33.475	0
2022-12-07	500.04	500.04	500.04	500.04	33.475	0
2022-12-06	500.04	500.04	500.04	500.04	33.475	0
2022-12-05	500.04	500.04	500.04	500.04	33.475	0
2022-12-02	500.04	500.04	500.04	500.04	33.475	0
2022-12-01	500.04	500.04	500.04	500.04	33.475	0
2022-11-30	500.04	500.04	500.04	500.04	33.475	0
2022-11-29	500.04	500.04	500.04	500.04	33.475	0
2022-11-28	500.04	500.04	500.04	500.04	33.475	0
2022-11-25	500.04	500.04	500.04	500.04	33.475	0
2022-11-24	500.04	500.04	500.04	500.04	33.475	0
2022-11-23	500.04	500.04	500.04	500.04	32.642	0
2022-11-22	500.04	500.04	500.04	500.04	32.642	0
2022-11-21	500.04	500.04	500.04	500.04	32.642	20
2022-11-18	557.00	557.00	557.00	557.00	36.361	10
2022-11-17	547.56	547.56	547.56	547.56	35.744	0
2022-11-16	547.56	547.56	547.56	547.56	35.744	50
2022-11-14	526.96	526.96	526.96	526.96	34.400	0
2022-11-11	560.00	566.16	526.96	526.96	34.400	60
2022-11-10	556.27	556.27	556.27	556.27	36.313	0
2022-11-09	556.27	556.27	556.27	556.27	36.313	0
2022-11-08	556.27	556.27	556.27	556.27	36.313	40
2022-11-07	553.16	553.16	553.16	553.16	36.110	10
2022-11-04	522.00	522.00	522.00	522.00	34.076	30
2022-11-03	540.00	540.00	540.00	540.00	35.251	70
2022-11-01	571.20	571.20	571.20	571.20	37.288	0
2022-10-31	571.20	571.20	571.20	571.20	37.288	20
2022-10-28	571.20	571.20	571.20	571.20	37.288	20
2022-10-27	543.20	543.20	543.20	543.20	35.460	10
2022-10-26	565.95	566.11	565.95	566.11	36.955	100
2022-10-25	557.70	561.00	557.70	561.00	36.622	60
2022-10-24	557.70	557.70	557.70	557.70	36.406	50
2022-10-21	540.00	540.00	540.00	540.00	35.251	200
2022-10-20	536.00	536.00	536.00	536.00	34.990	10
2022-10-19	536.00	536.00	536.00	536.00	34.990	100
2022-10-18	517.00	517.00	517.00	517.00	33.749	10
2022-10-17	507.45	507.45	507.45	507.45	33.126	0
2022-10-14	507.45	507.45	507.45	507.45	33.126	0
2022-10-13	507.45	507.45	507.45	507.45	33.126	0
2022-10-11	507.45	507.45	507.45	507.45	33.126	0
2022-10-10	507.45	507.45	507.45	507.45	33.126	0
2022-10-07	507.45	507.45	507.45	507.45	33.126	0
2022-10-06	507.45	507.45	507.45	507.45	33.126	0
2022-10-05	507.45	507.45	507.45	507.45	33.126	0
2022-10-04	507.45	507.45	507.45	507.45	33.126	0
2022-10-03	507.45	507.45	507.45	507.45	33.126	0
2022-09-30	507.45	507.45	507.45	507.45	33.126	0
2022-09-29	507.45	507.45	507.45	507.45	33.126	50
2022-09-28	504.92	504.92	504.92	504.92	32.961	0
2022-09-27	504.92	504.92	504.92	504.92	32.961	0
2022-09-26	504.92	504.92	504.92	504.92	32.961	0
2022-09-23	512.72	513.24	498.65	504.92	32.961	6,000
2022-09-22	501.33	501.33	501.33	501.33	32.726	500
2022-09-21	524.52	524.52	524.52	524.52	34.240	10
2022-09-20	501.33	501.33	501.33	501.33	32.726	30

← NewerPage 17 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.