Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	87.480	87.480	86.370	86.370	80.803	10
2024-05-14	86.680	86.826	86.200	86.200	80.644	170
2024-05-13	87.490	87.490	85.950	86.060	80.513	226
2024-05-10	87.000	87.419	86.780	86.780	81.187	250
2024-05-09	85.300	86.370	85.300	86.320	80.756	75
2024-05-08	84.790	85.420	84.360	85.420	79.914	1,261
2024-05-07	85.696	85.750	85.170	85.310	79.811	895
2024-05-03	84.211	84.800	83.960	84.269	78.838	233
2024-05-02	84.010	84.010	82.507	83.120	77.763	4,231
2024-05-01	82.350	82.660	82.013	82.630	77.304	28
2024-04-30	83.660	83.660	82.340	82.830	77.491	13
2024-04-29	83.410	84.220	83.010	83.720	78.324	385
2024-04-26	83.877	84.180	82.980	83.839	78.435	395
2024-04-25	83.750	84.230	82.860	83.590	78.202	630
2024-04-24	83.700	84.570	83.660	84.290	78.857	176
2024-04-23	83.840	84.880	83.160	84.750	79.288	1,813
2024-04-22	82.220	84.160	81.870	84.040	78.623	33
2024-04-19	81.974	82.268	81.370	81.710	76.443	703
2024-04-18	81.260	81.980	80.990	80.990	75.770	411
2024-04-17	81.290	81.929	80.650	81.929	76.648	794
2024-04-16	83.825	83.825	79.320	80.230	75.059	1,665
2024-04-15	84.580	85.010	84.300	84.880	79.409	561
2024-04-12	84.030	85.020	83.880	84.020	78.605	1,146
2024-04-11	85.440	86.050	84.280	85.600	80.083	332
2024-04-10	88.150	88.150	85.470	85.600	80.083	1,676
2024-04-09	88.490	88.610	87.340	87.770	82.113	22
2024-04-08	87.300	88.420	86.960	88.000	82.328	161
2024-04-05	86.110	86.910	85.640	86.540	80.962	233
2024-04-04	88.585	89.020	88.445	88.889	83.160	2,014
2024-04-03	87.800	87.800	87.800	87.800	82.141	2
2024-04-02	88.350	88.350	88.250	88.250	82.562	268
2024-03-28	88.304	88.880	87.680	88.700	82.983	1,011
2024-03-27	86.960	88.060	86.960	87.120	81.505	525
2024-03-26	85.970	86.740	85.970	86.740	81.149	828
2024-03-25	85.540	86.190	85.500	85.840	80.307	913
2024-03-22	86.835	87.000	85.530	85.900	80.363	950
2024-03-21	84.500	86.450	84.500	85.930	80.391	1,839
2024-03-20	82.296	83.170	81.590	82.990	77.641	1,417
2024-03-19	82.390	82.817	81.850	81.850	76.574	989
2024-03-18	81.460	81.750	80.990	81.590	76.331	481
2024-03-15	80.790	81.330	80.120	81.330	76.088	800
2024-03-14	80.990	81.910	79.294	79.315	74.203	2,010
2024-03-13	81.070	82.290	80.820	81.850	76.574	35
2024-03-12	81.920	82.280	80.860	81.340	76.097	220
2024-03-11	81.280	82.310	80.945	82.310	77.005	174
2024-03-08	82.190	82.760	81.890	81.990	76.705	271
2024-03-07	81.770	82.120	81.190	81.740	76.472	721
2024-03-06	83.385	83.410	79.900	80.510	74.619	214
2024-03-05	83.652	85.820	83.650	85.670	79.402	343
2024-03-04	84.860	86.130	84.370	85.750	79.476	111
2024-03-01	81.990	82.540	81.060	82.509	76.472	1,345
2024-02-29	81.990	82.740	81.860	82.460	76.426	218
2024-02-28	81.790	82.500	81.420	81.450	75.490	51
2024-02-27	81.450	81.880	81.110	81.750	75.768	587
2024-02-26	80.530	82.230	80.530	81.480	75.518	423
2024-02-23	80.340	80.550	79.884	80.545	74.652	131
2024-02-22	80.000	80.191	80.000	80.115	74.253	169
2024-02-21	79.560	80.420	79.330	80.420	74.536	297
2024-02-20	79.260	80.260	78.750	79.890	74.045	680
2024-02-16	80.800	80.800	79.720	80.060	74.202	88

← NewerPage 11 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.8800 USD
2026-06-04	0.8000 USD
2026-03-05	0.8000 USD
2025-12-04	0.8000 USD
2025-09-04	0.8000 USD
2025-06-05	0.7500 USD
2025-03-14	0.7500 USD
2024-12-06	0.7500 USD
2024-09-06	0.7500 USD
2024-06-07	0.7500 USD
2024-03-07	0.7500 USD
2023-12-07	0.7500 USD
2023-09-07	0.7500 USD
2023-06-08	0.7500 USD
2023-03-09	0.7500 USD
2022-12-08	0.7500 USD
2022-09-08	0.7500 USD
2022-06-09	0.7000 USD
2022-03-10	0.7000 USD
2021-12-09	0.7000 USD
2021-09-09	0.7000 USD
2021-06-10	0.7000 USD
2021-03-11	0.7000 USD
2020-12-10	0.7000 USD
2020-09-10	0.7000 USD
2020-06-11	0.7000 USD
2020-03-12	0.7000 USD
2019-12-12	0.7000 USD
2019-09-12	0.7000 USD
2019-06-13	0.6000 USD
2019-03-07	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.