Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	541.92	541.92	534.50	534.50	45.014	80
2025-02-12	551.43	551.43	551.43	551.43	46.439	0
2025-02-11	551.43	551.43	551.43	551.43	46.439	0
2025-02-10	540.00	551.43	540.00	551.43	46.439	50
2025-02-07	544.17	545.91	544.17	545.91	45.975	20
2025-02-06	551.09	551.09	551.09	551.09	46.411	0
2025-02-05	551.09	551.09	551.09	551.09	46.411	10
2025-02-04	557.26	557.26	557.26	557.26	46.930	20
2025-02-03	573.99	573.99	571.55	571.55	48.134	30
2025-01-31	555.18	568.33	555.18	568.33	47.863	180
2025-01-30	557.66	557.66	557.66	557.66	46.964	10
2025-01-29	568.66	568.66	568.66	568.66	47.891	10
2025-01-28	593.28	593.28	593.28	593.28	49.964	0
2025-01-27	591.40	593.28	591.40	593.28	49.964	50
2025-01-24	587.44	587.44	587.44	587.44	49.472	10
2025-01-23	594.60	594.60	586.76	588.24	49.539	80
2025-01-22	597.55	597.92	597.55	597.92	50.355	1,710
2025-01-21	600.00	600.96	600.00	600.96	50.611	360
2025-01-20	591.48	591.48	591.48	591.48	49.812	80
2025-01-17	580.04	580.04	580.04	580.04	48.849	0
2025-01-16	580.04	580.04	580.04	580.04	48.849	0
2025-01-15	580.04	580.04	580.04	580.04	48.849	0
2025-01-14	580.04	580.04	580.04	580.04	48.849	0
2025-01-13	580.04	580.04	580.04	580.04	48.849	20
2025-01-10	563.92	563.92	563.92	563.92	47.491	60
2025-01-09	560.00	560.00	560.00	560.00	47.161	0
2025-01-08	560.00	560.00	560.00	560.00	47.161	10
2025-01-07	580.00	580.00	580.00	580.00	48.846	0
2025-01-06	580.00	580.00	580.00	580.00	48.846	0
2025-01-03	580.00	580.00	580.00	580.00	48.846	0
2025-01-02	580.00	580.00	580.00	580.00	48.846	220
2024-12-30	571.71	571.71	571.71	571.71	48.147	0
2024-12-27	571.71	571.71	571.71	571.71	48.147	0
2024-12-26	571.71	571.71	571.71	571.71	48.147	0
2024-12-23	571.71	571.71	571.71	571.71	48.147	0
2024-12-20	571.71	571.71	571.71	571.71	48.147	0
2024-12-19	591.18	591.18	571.71	571.71	48.147	60
2024-12-18	587.88	587.88	587.88	587.88	49.509	340
2024-12-17	590.00	590.00	590.00	590.00	49.688	50
2024-12-16	588.60	588.60	588.60	588.60	49.570	220
2024-12-13	572.47	572.47	572.47	572.47	48.211	0
2024-12-12	572.47	572.47	572.47	572.47	48.211	0
2024-12-11	572.47	572.47	572.47	572.47	48.211	40
2024-12-10	579.42	579.42	579.42	579.42	48.797	10
2024-12-09	576.45	576.45	576.45	576.45	48.547	120
2024-12-06	584.26	584.26	584.26	584.26	49.204	0
2024-12-05	584.26	584.26	584.26	584.26	49.204	0
2024-12-04	586.44	586.44	584.26	584.26	49.204	30
2024-12-03	588.23	588.23	588.23	588.23	49.539	80
2024-12-02	585.01	589.86	585.01	588.70	49.578	10,970
2024-11-29	556.45	556.45	556.45	556.45	46.862	0
2024-11-28	556.45	556.45	556.45	556.45	46.862	180
2024-11-27	556.70	556.70	556.70	556.70	45.432	0
2024-11-26	556.70	556.70	556.70	556.70	45.432	0
2024-11-25	562.10	562.10	556.70	556.70	45.432	240
2024-11-22	571.30	571.30	571.30	571.30	46.624	20
2024-11-21	570.57	572.50	570.57	572.50	46.721	530
2024-11-19	576.80	576.80	576.80	576.80	47.072	120
2024-11-18	579.12	579.12	568.37	568.37	46.384	80
2024-11-14	609.60	609.60	609.60	609.60	49.749	20

← NewerPage 8 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.