Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	98.100	99.800	98.100	99.479	88.827	808
2023-02-07	96.870	98.018	96.870	98.018	87.523	1,800
2023-02-06	97.207	97.221	97.207	97.221	86.811	100
2023-02-03	97.381	97.381	97.381	97.381	86.954	100
2023-02-02	97.990	97.990	96.944	96.944	86.563	290
2023-02-01	96.310	97.251	96.310	97.251	86.838	386
2023-01-31	95.330	95.330	95.330	95.330	85.123	55
2023-01-27	97.034	97.034	97.034	97.034	86.644	69
2023-01-26	94.990	95.772	94.950	95.420	85.203	1,935
2023-01-25	93.630	93.630	93.465	93.465	83.457	500
2023-01-24	94.890	94.890	94.890	94.890	84.730	30
2023-01-23	93.805	93.867	93.805	93.867	83.816	116
2023-01-19	94.915	94.915	89.080	90.540	80.845	2,939
2023-01-17	98.160	99.750	97.500	99.130	88.516	2,847
2023-01-13	96.440	98.230	96.440	98.230	87.712	115
2023-01-12	96.539	97.100	96.452	97.100	86.703	193
2023-01-11	95.550	96.240	94.984	96.240	85.935	376
2023-01-10	94.125	94.125	93.797	93.797	83.754	150
2023-01-09	95.200	95.867	95.200	95.867	85.602	355
2023-01-03	89.520	90.025	89.520	90.025	80.386	353
2022-12-28	88.008	88.008	87.622	87.622	78.240	393
2022-12-21	88.612	88.850	88.612	88.850	79.336	51
2022-12-20	87.230	87.870	87.230	87.870	78.461	289
2022-12-19	86.950	88.076	86.950	87.283	77.937	1,230
2022-12-16	86.490	86.690	86.490	86.690	77.408	275
2022-12-15	86.790	86.839	86.716	86.716	77.431	1,001
2022-12-14	90.270	90.760	90.270	90.510	80.819	766
2022-12-13	92.220	92.220	92.220	92.220	82.346	292
2022-12-08	87.720	88.165	87.550	87.550	78.176	2,300
2022-12-06	88.658	88.658	88.130	88.140	78.028	382
2022-12-01	94.170	94.170	93.375	93.375	82.663	281
2022-11-30	89.865	89.865	89.865	89.865	79.555	25
2022-11-25	94.360	94.360	94.360	94.360	83.535	98
2022-11-22	93.170	93.170	92.810	92.810	82.162	4,105
2022-11-18	91.873	91.873	91.873	91.873	81.333	289
2022-11-16	91.030	91.030	91.030	91.030	80.587	350
2022-11-15	91.870	92.290	90.535	90.535	80.148	1,474
2022-11-11	92.790	94.920	92.790	94.920	84.030	1
2022-11-10	86.950	89.620	86.950	89.620	79.338	375
2022-11-09	85.450	85.450	85.320	85.320	75.532	80
2022-11-08	84.889	84.889	84.889	84.889	75.150	217
2022-11-07	85.100	85.100	85.100	85.100	75.337	28
2022-11-04	83.760	83.760	83.760	83.760	74.151	25
2022-11-03	84.380	84.380	82.392	82.395	72.942	4,408
2022-11-02	84.760	86.800	84.760	86.800	76.842	121
2022-11-01	84.350	84.770	84.220	84.770	75.045	97
2022-10-28	82.926	83.880	82.926	83.880	74.257	91
2022-10-27	82.920	83.501	82.920	83.501	73.922	323
2022-10-25	80.802	81.717	80.800	81.620	72.256	228
2022-10-24	80.695	80.695	80.190	80.610	71.362	141
2022-10-21	76.560	78.629	76.560	78.629	69.608	881
2022-10-20	78.470	78.470	78.470	78.470	69.468	5
2022-10-19	78.220	83.860	78.220	79.360	70.255	1
2022-10-18	88.740	88.740	88.740	88.740	78.559	49
2022-10-17	86.335	86.335	86.335	86.335	76.430	9
2022-10-14	87.790	88.540	85.585	85.585	75.767	285
2022-10-13	82.291	87.080	82.291	87.080	77.090	422
2022-10-12	83.980	84.610	83.980	84.610	74.903	4,830
2022-10-10	86.860	86.860	86.860	86.860	76.895	55
2022-10-07	87.365	88.660	87.365	88.660	78.489	4,857

← NewerPage 16 of 19 · 1,100 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.