Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	529.38	529.38	529.38	529.38	45.990	20
2025-05-14	517.80	517.81	517.80	517.81	44.985	30
2025-05-13	530.82	530.82	528.35	528.35	45.901	2,660
2025-05-12	541.26	541.26	541.26	541.26	47.022	10
2025-05-09	553.74	553.74	553.74	553.74	48.106	0
2025-05-08	553.74	553.74	553.74	553.74	48.106	120
2025-05-07	566.72	566.72	559.35	559.35	48.594	20
2025-05-06	555.12	555.12	555.12	555.12	48.226	10
2025-05-05	559.34	562.75	559.34	562.75	48.889	200
2025-05-02	548.48	548.48	548.48	548.48	47.650	0
2025-04-30	548.20	548.48	548.20	548.48	47.650	40
2025-04-29	542.16	542.16	542.16	542.16	47.100	0
2025-04-28	544.87	544.87	542.16	542.16	47.100	20
2025-04-25	527.35	537.17	527.35	537.17	46.667	60
2025-04-24	530.97	530.97	526.38	529.07	45.963	50
2025-04-23	543.78	543.78	536.89	537.36	46.683	2,700
2025-04-22	527.19	533.52	527.19	533.52	46.350	50
2025-04-17	633.15	633.15	625.59	631.31	54.845	30
2025-04-16	632.00	635.36	632.00	635.36	55.197	210
2025-04-15	623.32	623.32	623.32	623.32	54.151	10
2025-04-14	626.49	626.49	626.49	626.49	54.427	0
2025-04-11	626.49	626.49	626.49	626.49	54.427	10
2025-04-10	606.08	606.08	606.08	606.08	52.654	20
2025-04-09	600.37	600.37	596.10	596.10	51.787	120
2025-04-08	584.46	588.81	584.46	588.81	51.153	100
2025-04-07	563.73	568.07	563.73	568.07	49.351	120
2025-04-04	585.37	585.37	569.28	569.28	49.457	640
2025-04-03	569.12	585.22	569.12	585.22	50.841	50
2025-04-02	580.74	580.74	580.74	580.74	50.452	10
2025-04-01	585.11	585.11	585.11	585.11	50.832	10
2025-03-31	590.59	590.59	581.84	588.75	51.148	240
2025-03-28	595.90	595.90	591.77	591.77	51.410	70
2025-03-27	590.68	590.68	588.19	588.19	51.099	60
2025-03-26	581.74	581.74	581.74	581.74	50.539	10
2025-03-25	573.64	579.69	573.64	579.69	50.361	120
2025-03-24	564.95	564.95	564.95	564.95	49.080	10
2025-03-21	558.32	558.32	558.32	558.32	48.504	30
2025-03-20	554.08	554.08	554.08	554.08	48.136	20
2025-03-19	549.78	549.78	549.78	549.78	47.762	10
2025-03-18	557.59	557.59	557.59	557.59	48.441	0
2025-03-17	562.80	562.80	557.59	557.59	48.441	90
2025-03-14	561.21	561.21	560.53	560.53	48.696	150
2025-03-13	540.68	569.10	540.68	569.10	49.441	60
2025-03-12	558.95	558.95	551.71	551.71	47.930	60
2025-03-11	570.41	570.41	570.41	570.41	49.555	30
2025-03-10	579.61	579.61	579.61	579.61	50.354	20
2025-03-07	565.95	565.95	565.81	565.81	49.155	90
2025-03-06	544.84	544.84	544.84	544.84	47.333	10
2025-03-05	548.47	548.47	548.47	548.47	47.649	40
2025-02-28	496.04	543.08	496.04	543.08	47.180	3,500
2025-02-27	495.99	496.03	495.99	496.03	43.093	140
2025-02-26	523.68	523.68	523.68	523.68	45.495	80
2025-02-25	515.53	515.53	515.53	515.53	43.416	10
2025-02-24	515.53	515.53	515.53	515.53	43.416	10
2025-02-21	508.28	510.79	508.28	510.71	43.010	40
2025-02-20	494.07	494.98	494.07	494.98	41.685	20
2025-02-19	494.00	494.00	494.00	494.00	41.603	150
2025-02-18	505.05	505.05	505.05	505.05	42.534	0
2025-02-17	505.05	505.05	505.05	505.05	42.534	10
2025-02-14	504.32	508.48	504.32	508.48	42.822	50

← NewerPage 7 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.