Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	79.450	79.450	78.550	78.550	71.428	360
2023-08-11	79.340	79.919	79.309	79.919	72.673	390
2023-08-10	80.281	80.326	79.981	80.326	73.043	100
2023-08-09	79.605	79.605	79.425	79.425	72.224	101
2023-08-08	78.145	78.145	77.927	77.927	70.861	213
2023-08-04	80.520	81.324	80.520	81.138	73.782	313
2023-08-03	80.114	81.230	80.114	81.230	73.865	160
2023-08-01	79.930	79.990	79.160	79.990	72.738	38
2023-07-31	80.370	80.890	80.167	80.167	72.898	721
2023-07-28	80.114	80.224	79.960	79.960	72.710	250
2023-07-27	79.313	80.220	79.313	80.165	72.897	213
2023-07-26	79.391	80.060	79.246	80.060	72.801	100
2023-07-25	79.394	79.394	79.284	79.284	72.096	150
2023-07-24	78.580	79.075	78.580	79.075	71.905	186
2023-07-21	79.277	79.364	78.646	78.740	71.601	150
2023-07-20	80.950	80.950	77.031	78.608	71.481	1,040
2023-07-19	76.090	82.279	75.925	82.112	74.667	1,503
2023-07-18	71.461	71.986	71.461	71.488	65.006	160
2023-07-17	71.020	72.064	70.605	70.605	64.204	1,002
2023-07-14	73.962	73.962	70.785	72.535	65.959	38
2023-07-13	74.900	76.065	74.900	75.870	68.991	564
2023-07-12	75.510	75.510	75.286	75.506	68.660	197
2023-07-11	74.460	74.870	74.408	74.870	68.082	777
2023-07-10	73.685	74.070	73.685	73.980	67.273	1,209
2023-07-07	73.150	74.900	73.150	74.900	68.109	3,015
2023-07-06	72.418	73.190	72.418	73.190	66.554	782
2023-07-05	74.470	74.970	74.286	74.939	68.144	309
2023-07-03	74.840	75.835	74.840	75.835	68.959	863
2023-06-30	73.890	74.272	73.776	74.270	67.536	832
2023-06-29	73.010	73.481	73.010	73.481	66.819	527
2023-06-28	71.830	71.912	71.518	71.814	65.303	255
2023-06-27	71.889	72.220	71.719	72.190	65.645	531
2023-06-26	72.462	72.462	71.870	71.870	65.354	362
2023-06-23	71.330	71.677	71.100	71.510	65.026	946
2023-06-22	72.950	72.950	71.550	71.550	65.063	99,751
2023-06-21	73.060	73.095	72.563	73.075	66.450	626
2023-06-20	74.260	74.260	73.328	73.440	66.782	747
2023-06-19	75.970	75.970	75.970	75.970	69.082	8
2023-06-16	75.970	75.970	74.925	74.925	68.132	179
2023-06-15	74.508	74.950	74.478	74.950	68.155	640
2023-06-14	75.554	75.554	74.738	74.738	67.961	225
2023-06-13	73.950	74.845	73.950	74.785	68.004	106
2023-06-12	74.962	74.962	73.575	73.575	66.904	256
2023-06-09	74.420	74.420	74.378	74.403	67.657	71
2023-06-08	74.830	74.830	73.570	73.960	67.254	942
2023-06-07	75.680	75.680	74.790	74.790	67.327	33
2023-06-06	75.880	76.354	75.880	76.354	68.735	350
2023-06-05	75.100	75.100	74.000	74.659	67.209	5,960
2023-06-02	74.553	75.250	74.341	75.250	67.741	52,959
2023-06-01	71.890	73.120	71.890	73.120	65.824	13,141
2023-05-31	72.279	72.284	71.334	71.334	64.216	200
2023-05-30	73.055	73.055	72.282	72.407	65.182	327
2023-05-26	71.590	72.182	71.590	72.182	64.979	2,002
2023-05-25	70.940	71.338	70.940	71.020	63.933	1,685
2023-05-24	72.400	72.400	71.450	71.470	64.338	2,026
2023-05-23	72.720	73.580	72.720	73.580	66.238	127
2023-05-22	72.296	72.390	72.296	72.390	65.167	89
2023-05-18	71.780	71.780	71.780	71.780	64.617	406
2023-05-17	70.520	72.120	70.520	72.120	64.924	135
2023-05-16	70.310	70.310	70.310	70.310	63.294	313

← NewerPage 14 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.