Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	624.00	625.22	624.00	625.22	57.602	20
2025-10-30	626.22	626.22	626.22	626.22	57.694	10
2025-10-29	625.90	626.36	625.90	626.36	57.707	170
2025-10-28	642.52	642.52	642.52	642.52	59.196	0
2025-10-27	646.46	646.46	642.52	642.52	59.196	20
2025-10-24	643.50	648.05	643.50	648.05	59.705	90
2025-10-23	650.22	650.22	650.22	650.22	59.905	30
2025-10-22	644.12	644.12	644.12	644.12	59.343	0
2025-10-21	650.19	650.19	644.12	644.12	59.343	120
2025-10-20	650.19	650.19	650.19	650.19	59.902	10
2025-10-17	642.90	643.75	642.90	643.75	59.309	40
2025-10-16	653.40	653.40	652.08	652.08	60.076	80
2025-10-15	679.79	680.50	664.26	667.20	61.469	90
2025-10-14	679.77	679.77	679.77	679.77	62.627	0
2025-10-13	681.03	681.03	676.89	679.77	62.627	50
2025-10-10	692.08	692.08	692.08	692.08	63.761	30
2025-10-09	683.40	687.85	680.00	680.00	62.649	40
2025-10-08	649.39	680.03	649.39	680.03	62.651	170
2025-10-07	668.19	668.19	662.64	662.64	61.049	70
2025-10-06	656.07	656.95	653.93	653.93	60.247	150
2025-10-03	650.98	650.98	650.98	650.98	59.975	210
2025-10-02	645.38	645.38	645.38	645.38	59.459	0
2025-10-01	650.93	650.93	644.49	645.38	59.459	130
2025-09-30	644.49	644.49	644.49	644.49	59.377	60
2025-09-29	630.00	630.00	630.00	630.00	58.042	0
2025-09-26	630.00	630.00	630.00	630.00	58.042	120
2025-09-25	629.52	629.52	629.52	629.52	57.998	20
2025-09-24	624.03	624.03	624.03	624.03	57.492	50
2025-09-23	608.78	608.78	606.34	606.34	55.862	20
2025-09-22	611.83	617.32	611.83	617.32	56.874	20
2025-09-19	609.40	609.40	605.06	605.06	55.744	1,020
2025-09-18	607.56	609.39	607.56	609.39	56.143	40
2025-09-17	611.32	611.32	611.32	611.32	56.321	0
2025-09-16	611.32	611.32	611.32	611.32	56.321	0
2025-09-15	608.84	611.32	608.84	611.32	56.321	60
2025-09-12	619.29	619.29	619.29	619.29	57.055	30
2025-09-11	623.07	623.07	623.07	623.07	57.404	10
2025-09-10	628.68	628.68	628.68	628.68	57.920	20
2025-09-09	614.00	626.83	614.00	622.44	57.346	50
2025-09-08	628.73	628.73	625.59	625.59	57.636	40
2025-09-05	625.58	625.58	625.58	625.58	57.635	50
2025-09-04	637.99	637.99	634.19	634.19	58.428	20
2025-09-03	635.91	635.91	635.91	635.91	58.587	0
2025-09-02	635.91	635.91	635.91	635.91	58.587	0
2025-09-01	635.91	635.91	635.91	635.91	58.587	0
2025-08-29	635.91	635.91	635.91	635.91	58.587	0
2025-08-28	635.91	635.91	635.91	635.91	57.060	10
2025-08-27	641.87	643.84	636.16	636.16	57.083	60
2025-08-26	641.87	641.87	641.87	641.87	57.595	30
2025-08-25	635.52	635.52	635.52	635.52	57.025	10
2025-08-22	648.05	648.05	640.90	640.90	57.508	60
2025-08-21	648.05	648.05	648.05	648.05	58.150	0
2025-08-20	648.05	648.05	648.05	648.05	58.150	40
2025-08-19	641.98	646.40	641.98	646.40	58.002	20
2025-08-18	634.41	634.78	634.41	634.78	56.959	30
2025-08-15	634.41	634.41	634.41	634.41	56.926	20
2025-08-14	625.10	625.10	625.10	625.10	56.090	0
2025-08-13	625.10	625.10	625.10	625.10	56.090	10
2025-08-12	627.48	627.48	627.48	627.48	56.304	20
2025-08-11	628.74	630.63	628.74	630.63	56.587	110

← NewerPage 5 of 21 · 1,253 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.