Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	422.69	422.69	422.69	422.69	26.166	0
2022-03-29	414.96	422.69	414.96	422.69	26.166	1,010
2022-03-28	435.37	435.37	435.37	435.37	26.951	0
2022-03-25	435.37	435.37	435.37	435.37	26.951	100
2022-03-24	433.88	436.80	433.88	436.80	27.040	820
2022-03-23	431.00	431.00	431.00	431.00	26.681	50
2022-03-22	437.00	439.24	437.00	439.00	27.176	3,270
2022-03-21	427.29	427.29	427.29	427.29	26.451	0
2022-03-18	428.70	428.70	427.29	427.29	26.451	70
2022-03-17	436.45	436.45	433.01	433.01	26.805	300
2022-03-16	454.95	454.95	428.00	428.00	26.495	14,080
2022-03-15	454.95	454.95	454.95	454.95	28.163	50
2022-03-14	447.12	447.93	447.12	447.93	27.729	60
2022-03-11	452.70	452.70	448.20	448.20	27.745	120
2022-03-10	453.15	464.36	448.20	448.20	27.745	4,320
2022-03-09	446.67	452.07	446.32	452.07	27.985	130
2022-03-08	481.05	481.05	474.86	474.86	29.396	620
2022-03-07	487.48	488.80	487.05	487.05	30.150	2,970
2022-03-04	475.38	479.70	475.38	475.50	29.435	1,770
2022-03-03	457.24	457.24	452.87	452.87	28.035	100
2022-03-02	471.00	471.00	461.54	463.42	28.688	24,670
2022-02-25	405.00	405.00	405.00	405.00	25.071	100
2022-02-24	405.00	405.00	405.00	405.00	25.071	30
2022-02-23	400.01	400.01	400.01	400.01	24.762	0
2022-02-22	393.30	400.01	393.30	400.01	24.095	210
2022-02-21	404.93	404.93	404.93	404.93	24.391	0
2022-02-18	399.75	411.20	399.75	404.93	24.391	2,060
2022-02-17	399.75	399.75	399.75	399.75	24.079	0
2022-02-16	399.75	399.75	399.75	399.75	24.079	0
2022-02-15	399.75	399.75	399.75	399.75	24.079	10
2022-02-14	402.80	402.80	402.80	402.80	24.263	0
2022-02-11	402.80	402.80	402.80	402.80	24.263	20
2022-02-10	397.92	397.92	397.92	397.92	23.969	50
2022-02-09	395.06	395.06	395.06	395.06	23.797	0
2022-02-08	395.06	395.06	395.06	395.06	23.797	0
2022-02-07	395.06	395.06	395.06	395.06	23.797	10
2022-02-04	390.00	390.00	390.00	390.00	23.492	0
2022-02-03	390.00	390.00	390.00	390.00	23.492	0
2022-02-02	390.00	390.00	390.00	390.00	23.492	0
2022-02-01	385.60	390.00	385.60	390.00	23.492	230
2022-01-31	401.39	403.03	388.46	392.37	23.635	35,050
2022-01-28	401.46	409.00	401.46	409.00	24.636	120
2022-01-27	419.32	420.64	404.12	405.24	24.410	2,130
2022-01-26	439.56	443.88	439.56	439.56	26.477	100
2022-01-25	435.60	439.56	435.60	439.56	26.477	110
2022-01-24	437.36	437.36	437.36	437.36	26.345	280
2022-01-21	436.58	436.58	433.93	433.93	26.138	140
2022-01-20	436.58	436.58	436.58	436.58	26.298	40
2022-01-19	444.25	444.25	441.89	441.89	26.618	4,610
2022-01-18	440.97	440.97	440.97	440.97	26.562	0
2022-01-17	440.97	440.97	440.97	440.97	26.562	100
2022-01-14	444.00	445.82	444.00	445.82	26.854	120
2022-01-13	438.50	442.60	438.24	442.60	26.660	11,010
2022-01-12	446.00	450.25	436.64	436.73	26.307	17,780
2022-01-11	455.41	455.41	448.38	448.38	27.008	210
2022-01-10	455.41	455.41	455.41	455.41	27.432	10
2022-01-07	451.35	451.35	451.35	451.35	27.187	60
2022-01-06	453.14	453.14	453.14	453.14	27.295	40
2022-01-05	452.07	452.07	452.07	452.07	27.231	0
2022-01-04	440.50	452.07	440.50	452.07	27.231	160

← NewerPage 20 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.