Northrop Grumman Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	53.920	54.500	53.450	53.450	53.450	1,543
2026-10-19	51.800	52.050	51.500	52.000	52.000	162
2026-10-16	52.030	52.900	51.850	52.900	52.900	250
2026-10-15	50.650	50.830	50.450	50.830	50.830	332
2026-10-14	49.000	49.000	49.000	49.000	49.000	3,037
2026-10-13	48.100	48.630	48.030	48.040	48.040	3,145
2026-10-09	48.060	48.060	47.800	47.950	47.950	40
2026-10-08	47.600	47.600	47.600	47.600	47.600	40
2026-10-07	48.280	48.280	47.750	47.750	47.750	119
2026-10-06	47.010	47.400	47.010	47.350	47.350	503
2026-10-05	50.170	50.170	47.610	47.610	47.610	7,309
2026-10-02	50.200	50.200	49.860	50.170	50.170	6,175
2026-10-01	50.590	50.600	50.590	50.600	50.600	665
2026-09-30	51.000	51.000	49.910	50.230	50.230	800
2026-09-29	52.700	53.090	52.630	52.700	52.700	85
2026-09-28	53.500	53.500	52.820	52.820	52.820	1,230
2026-09-25	53.100	53.120	52.750	52.750	52.750	61
2026-09-24	53.590	53.600	53.100	53.100	53.100	121
2026-09-23	52.770	53.570	52.770	53.570	53.570	85
2026-09-22	52.990	52.990	51.800	52.240	52.240	1,327
2026-09-21	53.990	54.100	53.000	53.000	53.000	302
2026-09-18	54.070	54.070	53.640	53.990	53.990	99
2026-09-17	54.600	54.600	53.690	54.070	54.070	62
2026-09-16	55.150	55.150	54.550	54.550	54.550	173
2026-09-15	55.000	55.150	54.100	55.150	55.150	230
2026-09-14	53.200	54.600	53.200	54.500	54.500	2,263
2026-09-11	53.600	53.600	52.850	53.200	53.200	239
2026-09-10	52.010	53.590	52.010	53.060	53.060	35
2026-09-09	52.970	52.970	52.840	52.840	52.840	5
2026-09-08	52.670	52.970	52.500	52.970	52.970	296
2026-09-04	54.190	54.190	52.750	52.750	52.750	2,394
2026-09-03	52.820	53.940	52.820	53.870	53.870	152
2026-09-02	54.190	54.190	53.600	53.900	53.900	58
2026-09-01	56.100	56.100	54.930	54.930	54.930	449
2026-08-31	55.980	56.100	55.620	55.620	55.620	61
2026-08-28	56.450	56.450	56.450	56.450	56.450	10
2026-08-27	56.610	56.610	56.610	56.610	56.431	0
2026-08-26	57.050	57.140	56.610	56.610	56.431	561
2026-08-25	57.200	57.200	55.750	55.850	55.673	55
2026-08-24	59.710	59.710	56.570	56.630	56.451	127
2026-08-21	59.340	59.340	56.870	56.870	56.690	47
2026-08-20	60.120	60.120	58.750	58.750	58.750	167
2026-08-19	60.470	61.130	60.080	61.120	61.120	140
2026-08-18	60.720	62.100	60.720	62.100	62.100	291
2026-08-17	61.610	61.610	59.280	59.280	59.280	318
2026-08-14	60.560	61.440	60.560	61.440	61.440	85
2026-08-13	60.240	60.240	59.580	59.700	59.700	16
2026-08-12	59.000	59.880	59.000	59.880	59.880	115
2026-08-11	59.100	59.700	58.980	59.700	59.700	503
2026-08-10	58.260	59.220	58.260	59.040	59.040	101
2026-08-07	56.050	57.720	56.050	57.600	57.600	119
2026-08-06	57.200	57.200	57.200	57.200	57.200	10
2026-08-05	55.080	55.080	55.080	55.080	55.080	0
2026-08-04	55.080	55.080	55.080	55.080	55.080	130
2026-08-03	56.400	56.400	55.500	55.500	55.500	34
2026-07-31	55.200	55.200	54.950	54.950	54.950	22
2026-07-30	53.650	53.750	53.650	53.750	53.750	6
2026-07-29	56.760	56.760	56.760	56.760	56.760	0
2026-07-28	56.820	57.600	56.760	56.760	56.760	401
2026-07-27	56.820	56.880	56.340	56.580	56.580	301

Page 1 of 2 · 64 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.