Northrop Grumman Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 622.81 | 622.81 | 622.81 | 622.81 | 50.827 | 0 |
| 2024-11-12 | 622.81 | 622.81 | 622.81 | 622.81 | 50.827 | 0 |
| 2024-11-11 | 622.10 | 622.81 | 622.10 | 622.81 | 50.827 | 120 |
| 2024-11-08 | 610.06 | 610.06 | 610.06 | 610.06 | 49.787 | 20 |
| 2024-11-07 | 596.49 | 596.49 | 596.49 | 596.49 | 48.679 | 0 |
| 2024-11-06 | 601.21 | 601.21 | 596.49 | 596.49 | 48.679 | 340 |
| 2024-11-05 | 591.84 | 591.84 | 591.84 | 591.84 | 48.300 | 0 |
| 2024-11-04 | 591.84 | 591.84 | 591.84 | 591.84 | 48.300 | 0 |
| 2024-11-01 | 591.20 | 592.92 | 591.20 | 591.84 | 48.300 | 21,500 |
| 2024-10-31 | 584.10 | 584.10 | 584.10 | 584.10 | 47.668 | 0 |
| 2024-10-30 | 584.10 | 584.10 | 584.10 | 584.10 | 47.668 | 0 |
| 2024-10-29 | 584.10 | 584.10 | 584.10 | 584.10 | 47.668 | 0 |
| 2024-10-28 | 584.10 | 584.10 | 584.10 | 584.10 | 47.668 | 50 |
| 2024-10-25 | 594.72 | 594.72 | 594.72 | 594.72 | 48.535 | 20 |
| 2024-10-24 | 599.77 | 599.77 | 599.77 | 599.77 | 48.947 | 70 |
| 2024-10-23 | 594.00 | 594.00 | 591.00 | 591.00 | 48.231 | 30 |
| 2024-10-22 | 594.60 | 594.60 | 594.60 | 594.60 | 48.525 | 20 |
| 2024-10-21 | 607.80 | 607.80 | 603.60 | 603.60 | 49.260 | 50 |
| 2024-10-18 | 601.56 | 603.00 | 601.56 | 603.00 | 49.211 | 15,940 |
| 2024-10-17 | 598.00 | 598.00 | 598.00 | 598.00 | 48.803 | 3,000 |
| 2024-10-16 | 598.45 | 602.40 | 598.45 | 601.90 | 49.121 | 12,220 |
| 2024-10-15 | 591.01 | 603.33 | 591.01 | 601.75 | 49.109 | 7,160 |
| 2024-10-14 | 596.49 | 596.49 | 595.60 | 595.90 | 48.631 | 8,020 |
| 2024-10-11 | 591.00 | 591.00 | 591.00 | 591.00 | 48.231 | 0 |
| 2024-10-10 | 589.15 | 591.00 | 589.15 | 591.00 | 48.231 | 150 |
| 2024-10-09 | 589.79 | 589.79 | 589.79 | 589.79 | 48.133 | 0 |
| 2024-10-08 | 589.79 | 589.79 | 589.79 | 589.79 | 48.133 | 350 |
| 2024-10-07 | 584.10 | 584.10 | 584.10 | 584.10 | 47.668 | 0 |
| 2024-10-04 | 584.10 | 584.10 | 584.10 | 584.10 | 47.668 | 1,010 |
| 2024-10-03 | 598.26 | 598.26 | 587.05 | 587.05 | 47.909 | 1,140 |
| 2024-10-02 | 598.26 | 598.26 | 588.00 | 588.00 | 47.986 | 550 |
| 2024-10-01 | 576.27 | 576.27 | 576.27 | 576.27 | 47.029 | 0 |
| 2024-09-30 | 576.84 | 576.84 | 572.85 | 576.27 | 47.029 | 900 |
| 2024-09-27 | 574.78 | 574.78 | 574.78 | 574.78 | 46.908 | 0 |
| 2024-09-26 | 574.78 | 574.78 | 574.78 | 574.78 | 46.908 | 0 |
| 2024-09-25 | 598.49 | 598.49 | 574.78 | 574.78 | 46.908 | 130 |
| 2024-09-24 | 593.42 | 593.42 | 593.42 | 593.42 | 48.429 | 10 |
| 2024-09-23 | 587.54 | 587.54 | 587.54 | 587.54 | 47.949 | 20 |
| 2024-09-20 | 568.29 | 568.29 | 568.29 | 568.29 | 46.378 | 0 |
| 2024-09-19 | 568.29 | 568.29 | 568.29 | 568.29 | 46.378 | 0 |
| 2024-09-18 | 568.29 | 568.29 | 568.29 | 568.29 | 46.378 | 170 |
| 2024-09-17 | 570.02 | 570.02 | 570.02 | 570.02 | 46.519 | 100 |
| 2024-09-16 | 579.97 | 579.97 | 579.97 | 579.97 | 47.331 | 0 |
| 2024-09-13 | 579.97 | 579.97 | 579.97 | 579.97 | 47.331 | 0 |
| 2024-09-12 | 579.97 | 579.97 | 579.97 | 579.97 | 47.331 | 0 |
| 2024-09-11 | 579.97 | 579.97 | 579.97 | 579.97 | 47.331 | 230 |
| 2024-09-10 | 582.33 | 582.33 | 582.33 | 582.33 | 47.524 | 0 |
| 2024-09-09 | 582.33 | 582.33 | 582.33 | 582.33 | 47.524 | 0 |
| 2024-09-06 | 582.33 | 582.33 | 582.33 | 582.33 | 47.524 | 0 |
| 2024-09-05 | 584.10 | 584.10 | 582.33 | 582.33 | 47.524 | 90 |
| 2024-09-04 | 587.05 | 587.05 | 587.05 | 587.05 | 47.909 | 80 |
| 2024-09-03 | 592.90 | 594.72 | 591.77 | 591.77 | 48.294 | 15,020 |
| 2024-09-02 | 556.89 | 556.89 | 556.89 | 556.89 | 45.448 | 0 |
| 2024-08-30 | 556.89 | 556.89 | 556.89 | 556.89 | 45.448 | 0 |
| 2024-08-29 | 556.89 | 556.89 | 556.89 | 556.89 | 44.215 | 0 |
| 2024-08-28 | 556.89 | 556.89 | 556.89 | 556.89 | 44.215 | 0 |
| 2024-08-27 | 556.89 | 556.89 | 556.89 | 556.89 | 44.215 | 0 |
| 2024-08-26 | 556.89 | 556.89 | 556.89 | 556.89 | 44.215 | 0 |
| 2024-08-23 | 556.89 | 556.89 | 556.89 | 556.89 | 44.215 | 10 |
| 2024-08-22 | 555.52 | 555.52 | 555.52 | 555.52 | 44.106 | 0 |
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.