Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	501.33	501.33	501.33	501.33	32.726	30
2022-09-19	504.90	504.90	504.90	504.90	32.960	20
2022-09-16	515.61	515.61	515.61	515.61	33.659	40
2022-09-15	483.50	483.50	483.50	483.50	31.563	0
2022-09-14	483.50	483.50	483.50	483.50	31.563	0
2022-09-13	494.00	500.36	483.50	483.50	31.563	100
2022-09-12	509.49	509.49	493.48	493.48	32.214	1,570
2022-09-09	509.49	509.49	509.49	509.49	33.259	30
2022-09-08	505.14	505.14	505.14	505.14	32.975	0
2022-09-06	505.14	505.14	505.14	505.14	32.975	0
2022-09-05	505.14	505.14	505.14	505.14	32.975	10
2022-09-02	499.15	499.15	499.15	499.15	32.584	0
2022-09-01	499.15	499.15	499.15	499.15	32.584	0
2022-08-31	500.78	500.78	495.22	499.15	32.584	17,000
2022-08-30	488.04	488.04	488.04	488.04	31.859	40
2022-08-29	498.00	498.00	498.00	498.00	32.509	0
2022-08-26	496.01	498.00	496.01	498.00	32.509	230
2022-08-25	493.92	493.92	493.92	493.92	32.243	0
2022-08-24	493.92	493.92	493.92	493.92	31.445	0
2022-08-23	493.92	493.92	493.92	493.92	31.445	200
2022-08-22	508.72	508.72	508.72	508.72	32.387	0
2022-08-19	508.72	508.72	508.72	508.72	32.387	0
2022-08-18	508.72	508.72	508.72	508.72	32.387	0
2022-08-17	508.72	508.72	508.72	508.72	32.387	20
2022-08-16	487.20	487.20	487.20	487.20	31.017	0
2022-08-15	483.53	487.20	483.53	487.20	31.017	20
2022-08-12	483.53	483.53	483.53	483.53	30.784	0
2022-08-11	476.41	485.29	476.41	483.53	30.784	50,050
2022-08-10	478.00	478.00	478.00	478.00	30.432	50
2022-08-09	490.78	490.78	487.20	487.20	31.017	5,210
2022-08-08	493.90	493.90	493.90	493.90	31.444	0
2022-08-05	503.50	503.50	493.90	493.90	31.444	40
2022-08-04	507.93	507.93	507.93	507.93	32.337	0
2022-08-03	507.93	507.93	507.93	507.93	32.337	0
2022-08-02	490.80	507.93	490.80	507.93	32.337	70
2022-08-01	490.80	490.80	490.80	490.80	31.247	20
2022-07-29	490.80	490.80	490.80	490.80	31.247	0
2022-07-28	490.80	490.80	490.80	490.80	31.247	0
2022-07-27	490.80	490.80	490.80	490.80	31.247	0
2022-07-26	490.80	490.80	490.80	490.80	31.247	0
2022-07-25	490.80	490.80	490.80	490.80	31.247	10
2022-07-22	493.00	503.39	450.01	450.01	28.650	1,500
2022-07-21	504.00	504.00	497.00	497.00	31.641	250
2022-07-20	499.13	499.13	499.13	499.13	31.777	100
2022-07-19	490.16	490.16	489.02	489.02	31.133	140
2022-07-18	502.36	502.36	490.16	490.16	31.206	1,360
2022-07-15	500.00	500.00	500.00	500.00	31.832	0
2022-07-14	500.00	500.00	500.00	500.00	31.832	400
2022-07-13	512.55	512.55	505.35	505.37	32.174	30
2022-07-12	511.53	512.55	511.53	512.55	32.631	70
2022-07-11	505.81	506.48	505.81	506.48	32.245	20
2022-07-08	514.59	514.59	507.56	509.00	32.405	140
2022-07-07	516.69	516.69	513.76	513.76	32.708	30
2022-07-06	515.50	519.74	511.43	519.74	33.089	40
2022-07-05	505.00	505.00	505.00	505.00	32.151	0
2022-07-04	505.00	505.00	505.00	505.00	32.151	0
2022-07-01	505.00	505.00	505.00	505.00	32.151	10
2022-06-30	484.52	484.52	484.52	484.52	30.847	700
2022-06-29	482.50	483.17	482.50	483.17	30.761	20
2022-06-28	470.50	470.50	470.50	470.50	29.954	0

← NewerPage 18 of 21 · 1,249 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.