Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	105.51	105.51	105.51	105.51	92.094	450
2022-05-03	105.22	106.37	105.04	106.37	92.844	57
2022-04-28	107.20	107.20	106.74	106.74	93.167	68
2022-04-26	105.76	105.76	105.76	105.76	92.312	300
2022-04-25	105.55	105.55	104.02	104.22	90.968	734
2022-04-22	110.50	110.50	110.50	110.50	96.449	13
2022-04-21	114.43	114.43	114.43	114.43	99.879	31
2022-04-20	114.04	114.04	114.04	114.04	99.539	110
2022-04-19	110.82	110.82	110.82	110.82	96.729	665
2022-04-14	114.56	114.82	114.56	114.82	100.22	195
2022-04-13	112.65	112.65	112.65	112.65	98.326	16
2022-04-12	114.78	115.06	114.78	115.06	100.43	16
2022-04-07	113.02	113.02	110.71	112.01	97.767	265
2022-04-06	114.88	114.88	114.88	114.88	100.27	140
2022-04-05	115.30	115.30	115.30	115.30	100.64	82
2022-04-04	115.39	115.39	114.02	114.02	99.522	30
2022-03-31	119.30	119.31	118.90	118.90	103.78	298
2022-03-30	121.25	121.25	120.89	120.89	105.52	50
2022-03-28	116.80	116.80	116.75	116.75	101.90	450
2022-03-25	116.91	117.46	116.91	117.46	102.52	507
2022-03-24	116.80	116.80	116.80	116.80	101.95	33
2022-03-21	115.21	115.21	115.10	115.10	100.46	384
2022-03-18	114.47	114.63	114.40	114.40	99.853	97
2022-03-17	113.21	113.21	113.21	113.21	98.815	20
2022-03-16	114.86	114.86	114.86	114.86	100.25	1
2022-03-15	110.37	110.37	110.04	110.04	96.048	1
2022-03-11	108.35	108.35	108.06	108.06	94.319	45
2022-03-10	105.56	105.78	104.49	104.49	91.203	752
2022-03-08	105.46	105.46	103.86	103.87	90.055	1
2022-03-07	106.08	106.73	106.08	106.73	92.535	51
2022-03-04	106.83	107.06	106.78	106.78	92.578	4,877
2022-03-03	110.93	110.93	110.52	110.52	95.820	94
2022-03-02	106.30	109.31	106.30	109.31	94.771	227
2022-03-01	113.67	113.67	113.67	113.67	98.551	57
2022-02-28	115.03	115.03	113.98	113.98	98.820	1
2022-02-22	118.20	118.20	118.20	118.20	102.48	51
2022-02-16	125.68	125.68	125.48	125.48	108.79	192
2022-02-15	122.98	122.98	122.98	122.98	106.62	23
2022-02-11	124.44	124.44	124.44	124.44	107.89	92
2022-02-10	125.42	125.42	125.42	125.42	108.74	23
2022-02-09	125.71	125.71	125.71	125.71	108.99	55
2022-02-08	123.33	123.33	123.33	123.33	106.93	31
2022-02-07	121.90	121.90	121.90	121.90	105.69	112
2022-02-04	119.68	119.68	119.68	119.68	103.76	1,707
2022-02-02	117.85	117.85	117.85	117.85	102.18	6
2022-02-01	116.64	117.02	116.46	117.02	101.46	2,632
2022-01-26	116.36	116.54	116.36	116.54	101.04	15
2022-01-24	111.64	112.41	110.50	112.36	97.416	71
2022-01-21	115.85	115.85	114.40	114.40	99.184	312
2022-01-20	122.95	123.57	121.01	123.57	107.13	24
2022-01-19	127.40	128.03	126.41	126.41	109.60	232
2022-01-18	132.96	132.99	132.68	132.68	115.03	36
2022-01-12	131.89	131.89	131.89	131.89	114.35	137
2022-01-10	130.00	130.00	128.50	128.50	111.41	200
2022-01-06	124.50	124.50	124.50	124.50	107.94	45
2021-12-30	120.22	120.22	120.22	120.22	104.23	25
2021-12-29	120.45	120.45	120.40	120.40	104.39	58
2021-12-22	117.70	117.70	117.70	117.70	102.05	203
2021-12-21	115.93	118.05	115.93	118.05	102.35	50
2021-12-20	117.23	117.23	112.60	112.60	97.624	186

← NewerPage 18 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.