Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	470.50	470.50	470.50	470.50	29.954	0
2022-06-24	470.50	470.50	470.50	470.50	29.954	0
2022-06-23	470.60	470.60	470.50	470.50	29.954	27,200
2022-06-22	464.91	464.91	464.91	464.91	29.598	0
2022-06-21	464.91	464.91	464.91	464.91	29.598	10
2022-06-20	463.48	463.48	463.48	463.48	29.507	0
2022-06-17	463.48	463.48	463.48	463.48	29.507	0
2022-06-15	463.48	463.48	463.48	463.48	29.507	0
2022-06-14	469.00	469.00	461.70	463.48	29.507	23,020
2022-06-13	471.49	472.04	471.49	472.04	30.052	3,450
2022-06-10	458.36	458.36	458.36	458.36	29.181	2,920
2022-06-09	452.65	452.65	452.65	452.65	28.818	10
2022-06-08	460.92	460.92	460.92	460.92	29.344	0
2022-06-07	460.92	460.92	460.92	460.92	29.344	0
2022-06-06	462.30	462.30	460.92	460.92	29.344	20
2022-06-03	454.87	458.92	453.20	458.48	29.189	58,300
2022-06-02	450.05	450.05	450.05	450.05	28.652	0
2022-06-01	450.05	450.05	450.05	450.05	28.652	0
2022-05-31	450.05	450.05	450.05	450.05	28.652	0
2022-05-30	450.05	450.05	450.05	450.05	28.652	0
2022-05-27	450.05	450.05	450.05	450.05	28.652	0
2022-05-26	451.78	451.78	450.05	450.05	28.652	110
2022-05-25	433.99	433.99	433.99	433.99	26.866	0
2022-05-24	433.99	433.99	433.99	433.99	26.866	0
2022-05-23	433.99	433.99	433.99	433.99	26.866	40
2022-05-20	428.17	428.17	428.17	428.17	26.505	350
2022-05-19	450.00	450.00	450.00	450.00	27.857	10
2022-05-18	457.70	457.70	457.70	457.70	28.333	0
2022-05-17	457.70	457.70	457.70	457.70	28.333	0
2022-05-16	460.46	460.46	457.70	457.70	28.333	170
2022-05-13	474.14	474.14	474.14	474.14	29.351	0
2022-05-12	474.14	474.14	474.14	474.14	29.351	0
2022-05-11	474.14	474.14	474.14	474.14	29.351	100
2022-05-10	474.15	474.15	474.15	474.15	29.352	0
2022-05-09	474.06	474.15	474.06	474.15	29.352	20
2022-05-06	471.41	473.29	468.58	468.58	29.007	410
2022-05-05	468.97	472.00	468.97	472.00	29.219	250
2022-05-04	451.35	451.35	451.35	451.35	27.940	100
2022-05-03	440.85	440.85	440.85	440.85	27.290	0
2022-05-02	440.85	440.85	440.85	440.85	27.290	10
2022-04-29	443.97	443.97	443.97	443.97	27.484	0
2022-04-28	449.68	449.68	440.88	443.97	27.484	130
2022-04-27	451.17	451.17	451.17	451.17	27.929	10
2022-04-26	442.73	442.73	442.73	442.73	27.407	20
2022-04-25	429.55	429.55	429.55	429.55	26.591	50
2022-04-22	424.34	432.55	419.02	432.55	26.777	30
2022-04-20	468.96	468.96	468.96	468.96	29.031	10
2022-04-19	429.50	429.50	429.50	429.50	26.588	0
2022-04-18	429.50	429.50	429.50	429.50	26.588	0
2022-04-14	429.50	429.50	429.50	429.50	26.588	0
2022-04-13	429.50	429.50	429.50	429.50	26.588	0
2022-04-12	429.50	429.50	429.50	429.50	26.588	1,000
2022-04-11	437.84	437.84	437.84	437.84	27.104	0
2022-04-08	452.09	452.25	434.24	437.84	27.104	650
2022-04-07	439.00	444.00	439.00	444.00	27.485	1,170
2022-04-06	423.50	423.50	423.50	423.50	26.216	0
2022-04-05	423.35	423.50	423.35	423.50	26.216	1,030
2022-04-04	420.00	420.00	420.00	420.00	26.000	210
2022-04-01	420.00	420.00	420.00	420.00	26.000	20
2022-03-31	422.69	422.69	422.69	422.69	26.166	0

← NewerPage 19 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.