Northrop Grumman Corporation (NTH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 22 |
| Jun 28, 2024 | 405.20 | 406.80 | 405.20 | 405.50 | 405.50 | 22 |
| Jun 27, 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 26 |
| Jun 26, 2024 | 398.90 | 401.50 | 398.90 | 401.50 | 401.50 | 5 |
| Jun 25, 2024 | 399.80 | 403.10 | 399.80 | 401.00 | 401.00 | 68 |
| Jun 24, 2024 | 402.50 | 402.50 | 401.00 | 401.00 | 401.00 | 5 |
| Jun 21, 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 1 |
| Jun 20, 2024 | 395.20 | 400.20 | 395.20 | 400.20 | 400.20 | 25 |
| Jun 19, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| Jun 18, 2024 | 399.80 | 402.10 | 399.80 | 402.00 | 402.00 | 65 |
| Jun 17, 2024 | 395.20 | 395.20 | 394.10 | 394.10 | 394.10 | 231 |
| Jun 14, 2024 | 393.40 | 395.10 | 393.40 | 394.80 | 394.80 | 25 |
| Jun 13, 2024 | 395.10 | 395.10 | 393.50 | 393.70 | 393.70 | 35 |
| Jun 12, 2024 | 399.10 | 401.60 | 399.10 | 401.60 | 401.60 | 35 |
| Jun 11, 2024 | 403.20 | 404.20 | 403.20 | 404.20 | 404.20 | 15 |
| Jun 10, 2024 | 408.20 | 408.20 | 407.00 | 407.00 | 407.00 | 5 |
| Jun 07, 2024 | 407.10 | 410.60 | 407.10 | 410.60 | 410.60 | 35 |
| Jun 06, 2024 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | - |
| Jun 05, 2024 | 411.40 | 411.40 | 410.20 | 410.20 | 410.20 | 6 |
| Jun 04, 2024 | 410.60 | 412.70 | 410.60 | 412.70 | 412.70 | 1 |
| Jun 03, 2024 | 417.40 | 417.40 | 415.00 | 415.00 | 415.00 | 64 |
| May 31, 2024 | 411.20 | 411.30 | 409.80 | 409.80 | 409.80 | 98 |
| May 30, 2024 | 410.60 | 411.60 | 410.60 | 410.80 | 410.80 | 28 |
| May 29, 2024 | 417.70 | 418.20 | 417.70 | 418.20 | 418.20 | 4 |
| May 28, 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | 10 |
| May 27, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | 3 |
| May 24, 2024 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | - |
| May 24, 2024 | 2.06 Dividend | |||||
| May 23, 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 435.14 | - |
| May 22, 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.16 | - |
| May 21, 2024 | 429.90 | 429.90 | 429.70 | 429.70 | 427.68 | 50 |
| May 20, 2024 | 432.00 | 432.00 | 431.50 | 431.50 | 429.47 | 50 |
| May 17, 2024 | 431.90 | 435.50 | 431.90 | 435.50 | 433.45 | 32 |
| May 16, 2024 | 429.90 | 433.60 | 429.90 | 433.60 | 431.56 | 7 |
| May 15, 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 435.34 | - |
| May 14, 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 438.32 | - |
| May 13, 2024 | 439.50 | 442.30 | 439.50 | 442.30 | 440.22 | 12 |
| May 10, 2024 | 438.60 | 439.70 | 438.60 | 439.70 | 437.63 | 5 |
| May 09, 2024 | 437.10 | 437.10 | 437.10 | 437.10 | 435.04 | - |
| May 08, 2024 | 439.50 | 442.30 | 439.50 | 442.30 | 440.22 | 1 |
| May 07, 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 431.86 | 40 |
| May 06, 2024 | 434.60 | 435.20 | 434.60 | 435.20 | 433.15 | 6 |
| May 03, 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 443.40 | 2 |
| May 02, 2024 | 453.70 | 454.00 | 446.80 | 446.80 | 444.69 | 27 |
| Apr 30, 2024 | 452.60 | 454.40 | 452.60 | 454.40 | 452.26 | 11 |
| Apr 29, 2024 | 446.80 | 448.20 | 446.80 | 448.20 | 446.09 | 44 |
| Apr 26, 2024 | 454.10 | 455.90 | 454.10 | 455.90 | 453.75 | 2 |
| Apr 25, 2024 | 441.10 | 443.70 | 441.10 | 443.60 | 441.51 | 25 |
| Apr 24, 2024 | 442.20 | 445.70 | 442.20 | 445.70 | 443.60 | 45 |
| Apr 23, 2024 | 440.60 | 444.60 | 440.60 | 444.60 | 442.51 | 18 |
| Apr 22, 2024 | 436.50 | 440.00 | 435.90 | 439.80 | 437.73 | 87 |
| Apr 19, 2024 | 422.60 | 432.00 | 422.60 | 432.00 | 429.96 | 68 |
| Apr 18, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 420.21 | 7 |
| Apr 17, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 421.01 | - |
| Apr 16, 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 421.21 | - |
| Apr 15, 2024 | 430.10 | 432.00 | 430.10 | 432.00 | 429.96 | 2 |
| Apr 12, 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 424.19 | - |
| Apr 11, 2024 | 424.60 | 425.00 | 424.60 | 425.00 | 423.00 | 7 |
| Apr 10, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 415.43 | - |
| Apr 09, 2024 | 418.70 | 419.10 | 418.70 | 419.10 | 417.13 | 25 |
| Apr 08, 2024 | 418.20 | 420.20 | 418.20 | 420.00 | 418.02 | 85 |
| Apr 05, 2024 | 423.20 | 423.30 | 423.20 | 423.30 | 421.31 | 4 |
| Apr 04, 2024 | 420.20 | 423.00 | 420.20 | 422.80 | 420.81 | 215 |
| Apr 03, 2024 | 432.10 | 434.30 | 424.10 | 424.10 | 422.10 | 12 |
| Apr 02, 2024 | 441.60 | 442.40 | 438.40 | 438.40 | 436.33 | 139 |
| Mar 28, 2024 | 440.00 | 444.60 | 440.00 | 444.60 | 442.51 | 330 |
| Mar 27, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 431.76 | - |
| Mar 26, 2024 | 431.40 | 436.70 | 431.40 | 436.70 | 434.64 | 68 |
| Mar 25, 2024 | 433.80 | 434.50 | 433.00 | 434.50 | 432.45 | 13 |
| Mar 22, 2024 | 430.40 | 435.90 | 430.40 | 435.90 | 433.85 | 35 |
| Mar 21, 2024 | 430.10 | 431.90 | 430.00 | 431.60 | 429.57 | 29 |
| Mar 20, 2024 | 429.20 | 431.80 | 429.20 | 431.80 | 429.77 | 7 |
| Mar 19, 2024 | 426.40 | 429.00 | 425.70 | 429.00 | 426.98 | 22 |
| Mar 18, 2024 | 423.20 | 425.70 | 422.90 | 425.70 | 423.69 | 35 |
| Mar 15, 2024 | 424.60 | 424.60 | 422.40 | 424.40 | 422.40 | 72 |
| Mar 14, 2024 | 418.10 | 422.00 | 418.10 | 421.20 | 419.22 | 49 |
| Mar 13, 2024 | 418.90 | 420.70 | 417.60 | 417.60 | 415.63 | 10 |
| Mar 12, 2024 | 419.10 | 419.30 | 419.10 | 419.30 | 417.32 | 20 |
| Mar 11, 2024 | 418.70 | 419.30 | 418.70 | 419.30 | 417.32 | 8 |
| Mar 08, 2024 | 415.30 | 415.60 | 415.30 | 415.60 | 413.64 | 47 |
| Mar 07, 2024 | 421.10 | 423.10 | 421.10 | 423.10 | 421.11 | 135 |
| Mar 06, 2024 | 420.50 | 420.50 | 420.40 | 420.40 | 418.42 | 1 |
| Mar 05, 2024 | 422.50 | 422.50 | 422.10 | 422.10 | 420.11 | 35 |
| Mar 04, 2024 | 419.40 | 422.70 | 418.90 | 422.70 | 420.71 | 90 |
| Mar 01, 2024 | 425.20 | 427.90 | 420.10 | 420.40 | 418.42 | 162 |
| Feb 29, 2024 | 421.90 | 424.80 | 421.90 | 424.80 | 422.80 | 3 |
| Feb 28, 2024 | 421.60 | 424.90 | 421.60 | 424.90 | 422.90 | 10 |
| Feb 27, 2024 | 424.70 | 424.80 | 421.60 | 424.80 | 422.80 | 18 |
| Feb 26, 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 425.29 | 57 |
| Feb 23, 2024 | 419.20 | 421.60 | 419.20 | 421.60 | 419.61 | 10 |
| Feb 23, 2024 | 1.87 Dividend | |||||
| Feb 22, 2024 | 423.50 | 423.50 | 419.20 | 419.20 | 415.36 | 59 |
| Feb 21, 2024 | 418.30 | 421.40 | 418.30 | 421.20 | 417.35 | 6 |
| Feb 20, 2024 | 415.60 | 418.10 | 415.60 | 418.10 | 414.27 | 4 |
| Feb 19, 2024 | 420.00 | 420.00 | 416.30 | 416.30 | 412.49 | 56 |
| Feb 16, 2024 | 416.40 | 418.90 | 415.90 | 415.90 | 412.09 | 25 |
| Feb 15, 2024 | 414.90 | 418.30 | 414.00 | 415.70 | 411.90 | 147 |
| Feb 14, 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 411.30 | - |
| Feb 13, 2024 | 417.50 | 420.90 | 417.50 | 420.90 | 417.05 | 45 |
| Feb 12, 2024 | 420.00 | 423.80 | 420.00 | 421.00 | 417.15 | 62 |
| *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.