Northrop Grumman Corporation (0K92.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 478.01 | 478.01 | 465.84 | 467.55 | 467.55 | 347 |
| May 02, 2024 | 484.45 | 488.29 | 480.74 | 480.90 | 480.90 | 151 |
| May 01, 2024 | 484.06 | 490.00 | 483.63 | 488.83 | 488.83 | 165 |
| Apr 30, 2024 | 486.45 | 488.96 | 483.39 | 485.83 | 485.83 | 63 |
| Apr 29, 2024 | 481.50 | 486.18 | 480.50 | 485.53 | 485.53 | 212 |
| Apr 26, 2024 | 486.96 | 487.79 | 478.92 | 481.88 | 481.88 | 264 |
| Apr 25, 2024 | 468.43 | 490.00 | 467.31 | 489.37 | 489.37 | 311 |
| Apr 24, 2024 | 475.95 | 477.27 | 470.15 | 474.77 | 474.77 | 282 |
| Apr 23, 2024 | 472.12 | 476.95 | 470.74 | 475.97 | 475.97 | 179 |
| Apr 22, 2024 | 463.91 | 472.16 | 462.52 | 471.27 | 471.27 | 396 |
| Apr 19, 2024 | 459.90 | 462.19 | 453.32 | 461.71 | 461.71 | 268 |
| Apr 18, 2024 | 449.88 | 456.39 | 449.14 | 452.79 | 452.79 | 752 |
| Apr 17, 2024 | 452.91 | 454.23 | 448.43 | 451.74 | 451.74 | 103 |
| Apr 16, 2024 | 453.08 | 456.99 | 450.73 | 453.12 | 453.12 | 540 |
| Apr 15, 2024 | 456.91 | 465.12 | 456.91 | 460.73 | 460.73 | 1,336 |
| Apr 12, 2024 | 459.95 | 468.32 | 458.90 | 460.43 | 460.43 | 347 |
| Apr 11, 2024 | 457.48 | 459.72 | 455.00 | 459.72 | 459.72 | 115 |
| Apr 10, 2024 | 454.48 | 454.99 | 449.85 | 454.99 | 454.99 | 231 |
| Apr 09, 2024 | 452.28 | 454.92 | 449.91 | 454.21 | 454.21 | 507 |
| Apr 08, 2024 | 456.67 | 457.88 | 455.49 | 457.48 | 457.48 | 205 |
| Apr 05, 2024 | 459.00 | 460.24 | 452.33 | 455.56 | 455.56 | 182 |
| Apr 04, 2024 | 457.93 | 460.89 | 456.30 | 456.30 | 456.30 | 139 |
| Apr 03, 2024 | 464.18 | 464.18 | 458.08 | 458.79 | 458.79 | 376 |
| Apr 02, 2024 | 472.71 | 473.81 | 466.01 | 466.07 | 466.07 | 598 |
| Mar 28, 2024 | 479.24 | 480.80 | 477.80 | 478.78 | 478.78 | 172 |
| Mar 27, 2024 | 472.83 | 477.44 | 471.41 | 476.05 | 476.05 | 233 |
| Mar 26, 2024 | 469.50 | 473.01 | 468.31 | 471.83 | 471.83 | 310 |
| Mar 25, 2024 | 471.32 | 473.00 | 467.41 | 469.42 | 469.42 | 339 |
| Mar 22, 2024 | 470.05 | 471.36 | 467.79 | 469.10 | 469.10 | 478 |
| Mar 21, 2024 | 472.69 | 473.41 | 467.93 | 467.93 | 467.93 | 390 |
| Mar 20, 2024 | 468.76 | 470.69 | 466.16 | 469.80 | 469.80 | 115 |
| Mar 19, 2024 | 465.00 | 467.12 | 462.83 | 465.79 | 465.79 | 188 |
| Mar 18, 2024 | 461.00 | 463.45 | 458.86 | 462.56 | 462.56 | 464 |
| Mar 15, 2024 | 457.88 | 463.56 | 457.88 | 461.53 | 461.53 | 339 |
| Mar 14, 2024 | 458.67 | 461.55 | 457.46 | 458.00 | 458.00 | 275 |
| Mar 13, 2024 | 458.56 | 462.20 | 458.56 | 459.44 | 459.44 | 360 |
| Mar 12, 2024 | 456.62 | 458.85 | 454.87 | 458.27 | 458.27 | 106 |
| Mar 11, 2024 | 458.20 | 462.15 | 458.01 | 461.50 | 461.50 | 146 |
| Mar 08, 2024 | 455.84 | 458.66 | 452.70 | 458.66 | 458.66 | 115 |
| Mar 07, 2024 | 459.21 | 460.57 | 454.32 | 455.94 | 455.94 | 159 |
| Mar 06, 2024 | 460.41 | 463.98 | 457.70 | 461.61 | 461.61 | 141 |
| Mar 05, 2024 | 463.93 | 465.00 | 459.62 | 462.02 | 462.02 | 1,065 |
| Mar 04, 2024 | 454.98 | 459.81 | 454.98 | 459.40 | 459.40 | 143 |
| Mar 01, 2024 | 457.75 | 461.30 | 454.01 | 454.61 | 454.61 | 446 |
| Feb 29, 2024 | 458.38 | 459.63 | 455.57 | 458.96 | 458.96 | 77 |
| Feb 28, 2024 | 458.33 | 461.73 | 456.84 | 460.66 | 460.66 | 245 |
| Feb 27, 2024 | 454.54 | 459.02 | 453.99 | 457.88 | 457.88 | 778 |
| Feb 26, 2024 | 462.64 | 465.85 | 458.76 | 459.61 | 459.61 | 286 |
| Feb 23, 2024 | 456.44 | 460.64 | 455.82 | 459.63 | 459.63 | 1,079 |
| Feb 23, 2024 | 1.87 Dividend | |||||
| Feb 22, 2024 | 458.90 | 459.35 | 451.99 | 458.05 | 456.18 | 343 |
| Feb 21, 2024 | 455.16 | 458.91 | 454.08 | 458.91 | 457.04 | 165 |
| Feb 20, 2024 | 452.89 | 460.30 | 452.64 | 458.20 | 456.33 | 762 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 450.00 | 453.11 | 448.20 | 451.80 | 449.96 | 201 |
| Feb 15, 2024 | 447.25 | 450.93 | 445.30 | 450.92 | 449.08 | 168 |
| Feb 14, 2024 | 447.50 | 450.36 | 443.01 | 443.62 | 441.81 | 293 |
| Feb 13, 2024 | 453.76 | 455.60 | 444.74 | 444.80 | 442.98 | 411 |
| Feb 12, 2024 | 456.00 | 456.00 | 452.65 | 454.64 | 452.78 | 1,069 |
| Feb 09, 2024 | 450.77 | 453.31 | 450.10 | 453.31 | 451.46 | 151 |
| Feb 08, 2024 | 452.86 | 454.15 | 449.88 | 451.11 | 449.27 | 190 |
| Feb 07, 2024 | 448.17 | 453.46 | 448.17 | 452.60 | 450.75 | 307 |
| Feb 06, 2024 | 442.00 | 449.92 | 440.95 | 447.93 | 446.10 | 302 |
| Feb 05, 2024 | 446.21 | 446.21 | 440.10 | 443.32 | 441.51 | 229 |
| Feb 02, 2024 | 447.94 | 447.94 | 441.93 | 444.45 | 442.63 | 214 |
| Feb 01, 2024 | 447.23 | 447.42 | 443.10 | 447.25 | 445.42 | 127 |
| Jan 31, 2024 | 446.25 | 449.70 | 444.21 | 447.67 | 445.84 | 1,312 |
| Jan 30, 2024 | 443.70 | 443.75 | 437.53 | 439.13 | 437.34 | 452 |
| Jan 29, 2024 | 438.75 | 442.42 | 435.45 | 435.91 | 434.13 | 185 |
| Jan 26, 2024 | 435.73 | 437.10 | 431.97 | 435.94 | 434.16 | 1,037 |
| Jan 25, 2024 | 464.02 | 464.02 | 426.38 | 436.58 | 434.80 | 1,019 |
| Jan 24, 2024 | 470.83 | 472.13 | 465.11 | 467.20 | 465.29 | 127 |
| Jan 23, 2024 | 466.62 | 470.87 | 464.85 | 466.24 | 464.34 | 15,754 |
| Jan 22, 2024 | 469.80 | 470.65 | 466.20 | 466.97 | 465.06 | 95 |
| Jan 19, 2024 | 471.29 | 475.54 | 470.71 | 472.20 | 470.27 | 95 |
| Jan 18, 2024 | 470.11 | 475.24 | 469.01 | 474.44 | 472.50 | 387 |
| Jan 17, 2024 | 477.43 | 482.77 | 475.84 | 475.84 | 473.90 | 295 |
| Jan 16, 2024 | 482.16 | 482.52 | 476.64 | 477.23 | 475.28 | 14,639 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 468.25 | 480.09 | 468.06 | 479.51 | 477.55 | 360 |
| Jan 11, 2024 | 472.61 | 473.98 | 465.49 | 466.85 | 464.94 | 124 |
| Jan 10, 2024 | 472.23 | 476.87 | 471.43 | 471.76 | 469.83 | 2,692 |
| Jan 09, 2024 | 475.11 | 476.05 | 471.40 | 472.01 | 470.08 | 71 |
| Jan 08, 2024 | 468.98 | 471.76 | 466.03 | 471.76 | 469.83 | 149 |
| Jan 05, 2024 | 471.73 | 471.73 | 468.23 | 468.23 | 466.32 | 1,710 |
| Jan 04, 2024 | 475.49 | 483.10 | 475.49 | 480.17 | 478.21 | 1,233 |
| Jan 03, 2024 | 474.64 | 483.86 | 470.60 | 477.58 | 475.63 | 475 |
| Jan 02, 2024 | 467.00 | 476.31 | 466.69 | 471.52 | 469.59 | 421 |
| Dec 29, 2023 | 465.39 | 468.84 | 465.33 | 467.48 | 465.57 | 122 |
| Dec 28, 2023 | 463.00 | 466.50 | 463.00 | 466.32 | 464.42 | 47 |
| Dec 27, 2023 | 462.29 | 464.67 | 462.29 | 464.32 | 462.42 | 109 |
| Dec 22, 2023 | 459.00 | 465.44 | 459.00 | 464.77 | 462.87 | 247 |
| Dec 21, 2023 | 458.60 | 461.65 | 457.95 | 458.91 | 457.04 | 103 |
| Dec 20, 2023 | 463.86 | 463.86 | 460.67 | 462.95 | 461.06 | 198 |
| Dec 19, 2023 | 465.60 | 467.55 | 463.59 | 464.10 | 462.21 | 70 |
| Dec 18, 2023 | 463.05 | 465.44 | 461.00 | 461.74 | 459.85 | 353 |
| Dec 15, 2023 | 458.99 | 462.40 | 455.00 | 459.02 | 457.15 | 185 |
| Dec 14, 2023 | 485.01 | 485.01 | 462.62 | 465.87 | 463.97 | 11,110 |
| Dec 13, 2023 | 479.25 | 484.60 | 479.25 | 484.06 | 482.08 | 178 |
| Dec 12, 2023 | 477.99 | 481.75 | 477.50 | 480.06 | 478.10 | 104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.