Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	89.812	89.830	89.812	89.830	79.524	1
2022-10-05	89.650	89.820	89.650	89.820	79.515	15
2022-10-04	89.640	89.928	89.640	89.928	79.611	1,358
2022-10-03	87.540	87.760	87.540	87.760	77.692	56
2022-09-30	86.880	87.650	86.880	87.570	77.524	62
2022-09-27	86.800	87.240	86.800	86.800	76.842	7,559
2022-09-26	87.880	87.880	87.349	87.349	77.328	872
2022-09-23	88.220	88.220	87.900	87.920	77.833	134
2022-09-22	91.180	91.180	91.180	91.180	80.719	7,442
2022-09-21	93.590	93.590	93.590	93.590	82.853	3,987
2022-09-16	92.700	92.700	92.400	92.400	81.799	6
2022-09-12	100.35	100.35	100.35	100.35	88.837	1
2022-09-08	97.520	97.520	97.520	97.520	86.332	1
2022-09-07	94.140	96.530	94.140	96.530	84.792	6
2022-09-06	93.690	93.995	93.690	93.724	82.327	2,246
2022-09-02	95.750	95.750	95.750	95.750	84.107	670
2022-08-30	95.370	95.370	95.370	95.370	83.773	41
2022-08-24	98.330	98.330	98.330	98.330	86.373	90
2022-08-19	101.77	101.77	100.27	100.27	88.073	35
2022-08-17	102.45	102.67	102.45	102.67	90.185	120
2022-08-15	103.62	103.62	103.62	103.62	91.020	84
2022-08-10	100.57	100.57	100.57	100.57	88.340	300
2022-08-09	99.730	99.730	99.196	99.196	87.134	1,628
2022-08-08	101.36	101.36	100.67	100.73	88.481	110
2022-08-05	99.290	99.290	99.290	99.290	87.216	205
2022-08-04	100.50	100.50	100.50	100.50	88.279	69
2022-08-01	99.240	99.240	99.240	99.240	87.172	42
2022-07-29	98.580	98.580	98.580	98.580	86.592	15
2022-07-22	97.630	98.040	97.630	98.040	86.118	90
2022-07-21	96.370	96.370	96.370	96.370	84.651	49
2022-07-20	96.040	96.780	96.040	96.780	85.011	1
2022-07-19	99.700	100.14	99.700	100.14	87.963	77
2022-07-18	99.270	99.270	99.270	99.270	87.199	66
2022-07-12	96.740	96.740	96.740	96.740	84.976	1
2022-07-06	96.320	96.320	96.320	96.320	84.607	9
2022-07-05	95.770	95.770	95.040	95.240	83.659	120
2022-06-30	95.559	95.559	95.559	95.559	83.939	11
2022-06-29	98.650	100.03	98.650	99.735	87.607	31
2022-06-28	98.720	99.070	98.720	99.070	87.023	35
2022-06-24	94.840	94.840	94.840	94.840	83.307	9
2022-06-21	93.760	93.760	93.120	93.360	82.007	165
2022-06-16	91.280	91.280	90.230	90.230	79.258	536
2022-06-13	99.090	99.100	99.090	99.100	87.049	1
2022-06-10	104.16	104.16	104.16	104.16	91.494	1
2022-06-08	110.85	110.85	110.29	110.71	96.633	497
2022-06-07	110.25	110.46	110.25	110.25	96.232	1,081
2022-06-06	111.08	111.08	110.99	110.99	96.877	140
2022-06-01	108.65	108.65	108.35	108.35	94.573	276
2022-05-25	106.40	106.61	106.40	106.61	93.054	140
2022-05-24	103.80	103.80	103.80	103.80	90.601	11
2022-05-23	105.53	105.53	105.53	105.53	92.111	90
2022-05-19	100.94	101.57	100.94	101.57	88.655	597
2022-05-18	105.29	105.29	105.29	105.29	91.902	240
2022-05-16	102.36	102.95	102.36	102.95	89.859	118
2022-05-13	104.29	104.29	103.62	103.62	90.444	33
2022-05-12	101.26	102.97	101.26	102.97	89.877	224
2022-05-11	103.93	104.72	103.93	104.72	91.408	1
2022-05-10	105.71	105.71	104.43	104.43	91.151	163
2022-05-09	104.24	104.84	104.24	104.84	91.509	16
2022-05-06	106.52	106.52	105.31	105.31	91.919	155

← NewerPage 17 of 19 · 1,093 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.