Singapore markets open in 28 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,516.06 -270.52 (-0.41%) CMC Crypto 200
1,432.76 +18.00 (+1.27%)
Northrop Grumman Corp (NTH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | 3 |
| 22 Apr 2024 | 434.40 | 442.90 | 434.40 | 442.90 | 442.90 | 3 |
| 19 Apr 2024 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | - |
| 18 Apr 2024 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | - |
| 17 Apr 2024 | 426.00 | 426.00 | 423.60 | 423.60 | 423.60 | 12 |
| 16 Apr 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | - |
| 15 Apr 2024 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | - |
| 12 Apr 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | - |
| 11 Apr 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
| 10 Apr 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | 4 |
| 09 Apr 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
| 08 Apr 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
| 05 Apr 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
| 04 Apr 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
| 03 Apr 2024 | 434.00 | 434.00 | 422.20 | 422.20 | 422.20 | 1 |
| 02 Apr 2024 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | - |
| 28 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 27 Mar 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
| 26 Mar 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | - |
| 25 Mar 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
| 22 Mar 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 432.30 | - |
| 21 Mar 2024 | 432.30 | 433.40 | 432.30 | 433.40 | 433.40 | 1 |
| 20 Mar 2024 | 429.20 | 432.80 | 429.20 | 432.80 | 432.80 | 4 |
| 19 Mar 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
| 18 Mar 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
| 15 Mar 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | 10 |
| 14 Mar 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 13 Mar 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | 25 |
| 12 Mar 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | - |
| 11 Mar 2024 | 418.50 | 422.40 | 418.50 | 422.40 | 422.40 | 3 |
| 08 Mar 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | - |
| 07 Mar 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 06 Mar 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 05 Mar 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 04 Mar 2024 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | - |
| 01 Mar 2024 | 425.20 | 425.20 | 420.30 | 420.30 | 420.30 | 10 |
| 29 Feb 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | - |
| 28 Feb 2024 | 421.60 | 423.70 | 421.60 | 423.70 | 423.70 | 3 |
| 27 Feb 2024 | 424.50 | 424.50 | 420.00 | 420.00 | 420.00 | 5 |
| 26 Feb 2024 | 424.60 | 424.60 | 424.20 | 424.50 | 424.50 | 12 |
| 23 Feb 2024 | 422.20 | 424.60 | 422.20 | 424.60 | 424.60 | 23 |
| 23 Feb 2024 | 1.87 Dividend | |||||
| 22 Feb 2024 | 423.20 | 423.20 | 422.20 | 422.20 | 420.33 | 2 |
| 21 Feb 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 416.65 | - |
| 20 Feb 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 416.65 | - |
| 19 Feb 2024 | 417.00 | 419.20 | 417.00 | 419.20 | 417.34 | 12 |
| 16 Feb 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 414.56 | - |
| 15 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 414.16 | - |
| 14 Feb 2024 | 418.10 | 418.10 | 416.00 | 416.00 | 414.16 | 2 |
| 13 Feb 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 418.74 | - |
| 12 Feb 2024 | 420.00 | 421.90 | 420.00 | 421.90 | 420.03 | 10 |
| 09 Feb 2024 | 419.40 | 419.40 | 419.40 | 419.40 | 417.54 | - |
| 08 Feb 2024 | 419.50 | 419.50 | 419.40 | 419.40 | 417.54 | 30 |
| 07 Feb 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 413.36 | - |
| 06 Feb 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 410.37 | - |
| 05 Feb 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 410.37 | - |
| 02 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 407.89 | - |
| 01 Feb 2024 | 412.40 | 412.40 | 409.70 | 409.70 | 407.89 | 7 |
| 31 Jan 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 405.20 | - |
| 30 Jan 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 401.61 | - |
| 29 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 400.42 | - |
| 26 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 398.23 | - |
| 25 Jan 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 426.50 | - |
| 24 Jan 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 429.49 | - |
| 23 Jan 2024 | 429.10 | 431.40 | 429.10 | 431.40 | 429.49 | 8 |
| 22 Jan 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.28 | - |
| 19 Jan 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 434.27 | - |
| 18 Jan 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 434.27 | - |
| 17 Jan 2024 | 438.10 | 438.10 | 438.10 | 438.10 | 436.16 | - |
| 16 Jan 2024 | 438.10 | 438.10 | 438.10 | 438.10 | 436.16 | - |
| 15 Jan 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 425.51 | - |
| 12 Jan 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 425.51 | - |
| 11 Jan 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 427.90 | - |
| 10 Jan 2024 | 433.00 | 433.00 | 429.80 | 429.80 | 427.90 | 10 |
| 09 Jan 2024 | 432.20 | 433.00 | 432.20 | 433.00 | 431.08 | 2 |
| 08 Jan 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 426.60 | - |
| 05 Jan 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 431.18 | - |
| 04 Jan 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.28 | - |
| 03 Jan 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 425.31 | - |
| 02 Jan 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 419.14 | - |
| 29 Dec 2023 | 419.30 | 420.10 | 419.30 | 420.10 | 418.24 | - |
| 28 Dec 2023 | 419.10 | 419.10 | 419.10 | 419.10 | 417.24 | - |
| 27 Dec 2023 | 419.10 | 419.10 | 419.10 | 419.10 | 417.24 | - |
| 22 Dec 2023 | 418.50 | 418.50 | 418.50 | 418.50 | 416.65 | - |
| 21 Dec 2023 | 419.70 | 419.70 | 419.70 | 419.70 | 417.84 | - |
| 20 Dec 2023 | 424.40 | 424.40 | 424.40 | 424.40 | 422.52 | - |
| 19 Dec 2023 | 424.40 | 424.40 | 424.40 | 424.40 | 422.52 | - |
| 18 Dec 2023 | 423.70 | 423.70 | 423.40 | 423.40 | 421.52 | 6 |
| 15 Dec 2023 | 423.70 | 423.70 | 423.70 | 423.70 | 421.82 | - |
| 14 Dec 2023 | 444.20 | 444.20 | 444.20 | 444.20 | 442.23 | - |
| 13 Dec 2023 | 444.20 | 444.20 | 444.20 | 444.20 | 442.23 | - |
| 12 Dec 2023 | 442.90 | 442.90 | 442.90 | 442.90 | 440.94 | - |
| 11 Dec 2023 | 442.90 | 442.90 | 442.90 | 442.90 | 440.94 | - |
| 08 Dec 2023 | 444.40 | 444.40 | 444.40 | 444.40 | 442.43 | - |
| 07 Dec 2023 | 444.70 | 446.60 | 444.70 | 446.60 | 444.62 | 12 |
| 06 Dec 2023 | 441.80 | 441.80 | 441.80 | 441.80 | 439.84 | - |
| 05 Dec 2023 | 441.10 | 441.80 | 441.10 | 441.80 | 439.84 | 200 |
| 04 Dec 2023 | 439.40 | 439.40 | 439.40 | 439.40 | 437.45 | - |
| 01 Dec 2023 | 434.20 | 434.20 | 434.20 | 434.20 | 432.28 | - |
| 30 Nov 2023 | 428.20 | 428.20 | 428.20 | 428.20 | 426.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.