Northern Trust Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-17 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-14 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-13 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-12 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-11 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-10 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-07 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-06 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-05 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-04 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-03 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-31 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-30 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-29 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-28 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-27 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-24 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-23 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-22 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-21 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-20 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-17 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-16 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-15 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-14 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-13 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-10 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-09 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-08 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-07 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-06 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-03 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-01-02 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-30 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-27 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-26 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-23 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-20 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-19 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-18 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-17 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-16 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-13 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-12 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-11 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-10 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-09 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-06 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-05 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2024-12-04 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-12-03 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-12-02 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-29 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-28 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-27 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-26 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-25 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-22 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-21 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 1.6087 USD |
| 2026-06-03 | 1.4543 USD |
| 2026-03-05 | 1.4462 USD |
| 2025-12-04 | 1.5217 USD |
| 2025-09-04 | 1.4964 USD |
| 2025-06-05 | 1.4308 USD |
| 2025-03-13 | 1.4941 USD |
| 2024-12-05 | 1.6159 USD |
| 2024-09-05 | 1.4252 USD |
| 2024-06-06 | 1.4875 USD |
| 2024-03-07 | 1.3248 USD |
| 2023-12-07 | 1.2917 USD |
| 2023-09-06 | 1.3407 USD |
| 2023-06-07 | 1.8215 USD |
| 2023-03-09 | 1.9034 USD |
| 2022-12-08 | 2.0420 USD |
| 2022-09-08 | 1.9277 USD |
| 2022-06-09 | 1.8863 USD |
| 2022-03-10 | 1.6160 USD |
| 2021-12-09 | 1.9870 USD |
| 2021-09-09 | 1.8969 USD |
| 2021-06-10 | 1.7601 USD |
| 2020-09-10 | 1.7889 USD |
| 2020-06-10 | 1.8847 USD |
| 2020-03-12 | 1.4705 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.