Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	70.150	71.290	70.150	71.049	63.959	945
2023-05-12	71.490	71.490	69.765	70.040	63.051	9,182
2023-05-11	70.610	71.250	70.600	70.610	63.564	39,142
2023-05-10	72.675	72.675	72.675	72.675	65.423	350
2023-05-09	72.280	72.630	72.110	72.110	64.915	60
2023-05-05	73.100	73.100	72.950	72.950	65.671	209
2023-05-04	72.210	72.210	70.972	70.972	63.890	432
2023-05-03	74.856	74.856	74.557	74.557	67.117	318
2023-05-02	76.560	76.560	73.720	73.974	66.592	421
2023-04-28	76.630	77.615	76.630	77.615	69.870	185
2023-04-27	76.855	76.855	76.485	76.485	68.853	26
2023-04-26	77.220	78.070	77.060	77.060	69.371	467
2023-04-25	84.000	84.000	78.140	78.238	70.431	257
2023-04-21	85.045	85.530	84.660	84.660	76.212	512
2023-04-20	86.682	86.691	86.350	86.350	77.734	180
2023-04-19	85.530	85.530	85.530	85.530	76.995	325
2023-04-18	86.320	86.320	86.320	86.320	77.707	546
2023-04-17	84.610	85.358	83.000	85.358	76.841	268
2023-04-14	90.080	90.080	88.511	88.511	79.679	1,769
2023-04-13	89.000	89.000	88.516	88.516	79.683	359
2023-04-12	90.290	90.440	88.828	88.860	79.993	974
2023-04-11	88.280	88.280	87.820	87.820	79.057	460
2023-04-06	87.486	87.770	86.842	86.842	78.177	202
2023-04-05	87.456	87.456	87.450	87.450	78.724	122
2023-04-04	87.600	87.600	87.600	87.600	78.859	52,781
2023-04-03	87.890	88.460	87.890	88.460	79.633	767
2023-03-31	86.697	86.823	86.697	86.823	78.160	1,090
2023-03-30	87.887	88.130	87.360	87.360	78.643	2,876
2023-03-29	86.080	86.644	86.080	86.472	77.843	525
2023-03-28	84.910	85.030	84.910	85.030	76.545	143
2023-03-27	84.160	84.160	84.160	84.160	75.762	128
2023-03-24	81.310	82.225	81.310	82.225	74.020	51
2023-03-23	83.999	84.829	83.891	84.740	76.284	263
2023-03-22	86.466	86.470	86.466	86.470	77.842	1,242
2023-03-21	86.580	87.775	86.580	87.479	78.750	316
2023-03-20	83.390	84.773	83.152	83.980	75.600	800
2023-03-17	84.760	84.760	81.540	81.540	73.404	7,613
2023-03-16	83.955	85.418	83.446	85.418	76.895	89,909
2023-03-15	84.172	84.605	83.337	83.337	75.021	900
2023-03-14	84.805	85.460	83.812	84.600	76.158	654
2023-03-13	83.020	84.106	82.133	84.106	75.713	1,595
2023-03-10	84.870	85.298	81.709	85.298	76.786	4,697
2023-03-09	92.840	92.840	87.350	87.350	78.634	20,361
2023-03-08	92.613	92.613	92.613	92.613	82.696	150
2023-03-07	95.420	95.420	95.420	95.420	85.203	565
2023-03-06	95.085	95.085	95.085	95.085	84.903	150
2023-03-03	93.615	93.963	93.423	93.963	83.902	60
2023-03-02	92.771	92.905	92.771	92.895	82.948	150
2023-03-01	94.913	94.913	94.125	94.650	84.515	490
2023-02-28	94.330	94.570	94.220	94.570	84.444	558
2023-02-27	94.550	94.697	94.280	94.280	84.185	579
2023-02-24	92.660	92.977	92.660	92.977	83.021	172
2023-02-23	94.754	94.770	93.278	93.278	83.290	200
2023-02-22	94.410	94.410	93.622	94.060	83.988	796
2023-02-21	95.370	95.370	94.463	94.463	84.348	155
2023-02-17	95.463	95.510	95.350	95.510	85.283	508
2023-02-14	98.750	98.750	97.539	97.539	87.095	366
2023-02-13	98.793	98.793	98.793	98.793	88.215	100
2023-02-10	97.060	97.330	97.060	97.330	86.908	24
2023-02-08	98.100	99.800	98.100	99.479	88.827	808

← NewerPage 15 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.