Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	439.88	439.88	434.74	434.74	26.187	170
2021-12-30	432.52	433.00	432.07	432.07	26.026	130
2021-12-29	439.85	439.88	439.85	439.88	26.496	20
2021-12-28	437.65	437.65	435.58	435.58	26.237	40
2021-12-27	433.60	433.60	429.14	433.51	26.113	80
2021-12-23	434.55	434.55	433.37	433.37	26.104	20
2021-12-22	431.33	431.33	431.33	431.33	25.981	50
2021-12-21	428.25	435.92	428.25	435.92	26.258	70
2021-12-20	423.43	423.43	423.43	423.43	25.506	10
2021-12-17	431.71	431.71	431.28	431.28	25.978	30
2021-12-16	430.02	430.02	430.02	430.02	25.903	20
2021-12-15	433.40	433.40	431.46	431.46	25.989	60
2021-12-14	428.41	430.06	428.41	430.06	25.905	30
2021-12-13	413.28	428.49	413.28	428.41	25.806	3,260
2021-12-10	408.81	408.81	408.81	408.81	24.625	0
2021-12-09	400.80	409.51	400.80	408.81	24.625	30
2021-12-08	410.00	410.00	404.12	404.12	24.342	70
2021-12-07	415.72	415.72	408.20	408.87	24.629	100
2021-12-06	414.80	414.80	414.80	414.80	24.986	20
2021-12-03	401.76	401.76	401.76	401.76	24.200	10
2021-12-02	401.60	401.60	399.93	400.80	24.142	90
2021-12-01	395.60	399.74	395.58	395.58	23.828	310
2021-11-30	394.40	395.60	393.64	395.60	23.829	70
2021-11-29	400.39	400.39	400.39	400.39	24.118	30
2021-11-26	395.60	396.79	395.60	396.79	23.901	70
2021-11-25	405.32	405.32	405.32	405.32	24.415	0
2021-11-24	405.32	405.32	405.32	405.32	23.686	50
2021-11-23	408.14	408.14	408.14	408.14	23.851	10
2021-11-22	405.61	406.80	405.61	406.80	23.773	370
2021-11-19	388.00	395.50	388.00	395.50	23.112	580
2021-11-18	393.92	393.92	388.06	393.06	22.970	90
2021-11-17	392.00	392.33	392.00	392.33	22.927	310
2021-11-16	392.16	392.16	392.16	392.16	22.917	10
2021-11-12	392.64	393.12	392.64	393.12	22.973	20
2021-11-11	390.13	390.13	390.13	390.13	22.798	90
2021-11-10	398.05	398.83	398.05	398.83	23.307	140
2021-11-09	399.99	402.40	399.99	402.40	23.515	70
2021-11-08	405.31	405.31	402.00	403.19	23.562	70
2021-11-05	403.00	403.45	402.80	403.45	23.577	180
2021-11-04	399.00	402.09	399.00	401.70	23.474	40
2021-11-03	399.20	399.20	395.95	395.95	23.138	80
2021-11-01	402.40	402.40	402.40	402.40	23.515	10
2021-10-29	404.26	405.90	400.96	400.96	23.431	90
2021-10-28	407.21	407.21	399.07	400.20	23.387	560
2021-10-27	432.96	432.96	432.96	432.96	25.301	10
2021-10-26	441.00	443.54	441.00	443.54	25.920	530
2021-10-25	449.88	452.18	449.88	452.18	26.424	25,080
2021-10-22	458.62	459.10	457.70	459.08	26.828	3,050

← NewerPage 21 of 21 · 1,248 trading days

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.