Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	93.000	93.210	91.680	92.910	73.947	1,271,100
2019-03-04	93.360	94.490	92.030	92.740	73.812	1,536,600
2019-03-01	93.770	94.220	92.750	93.130	74.122	1,118,900
2019-02-28	93.560	93.770	92.930	93.200	74.178	1,391,700
2019-02-27	92.620	93.510	92.400	93.260	74.226	793,300
2019-02-26	92.450	93.310	92.120	92.940	73.971	835,800
2019-02-25	93.460	93.700	92.600	92.680	73.764	1,171,600
2019-02-22	93.050	93.160	92.310	92.640	73.732	694,800
2019-02-21	93.510	93.510	92.330	92.690	73.772	1,083,200
2019-02-20	93.000	93.510	92.390	93.470	74.393	843,900
2019-02-19	92.630	93.520	92.140	93.000	74.019	864,100
2019-02-15	92.100	93.380	91.830	93.090	74.090	886,600
2019-02-14	91.370	91.730	90.210	91.280	72.650	867,100
2019-02-13	92.490	92.880	91.880	91.960	73.191	1,291,000
2019-02-12	90.460	92.300	90.460	92.050	73.263	1,434,800
2019-02-11	89.770	90.200	89.080	89.630	71.337	828,000
2019-02-08	89.180	89.760	88.120	89.640	71.345	1,210,500
2019-02-07	89.830	90.460	88.780	89.830	71.496	1,134,900
2019-02-06	89.590	90.460	89.420	90.380	71.933	1,221,700
2019-02-05	89.170	89.870	88.900	89.810	71.480	1,601,900
2019-02-04	88.610	89.140	88.390	89.130	70.939	886,300
2019-02-01	88.810	89.240	88.140	88.530	70.461	1,287,000
2019-01-31	88.890	89.370	88.100	88.460	70.405	1,496,800
2019-01-30	89.690	90.060	88.550	89.430	71.177	1,899,500
2019-01-29	90.720	91.350	89.590	89.640	71.345	914,200
2019-01-28	90.500	90.990	89.930	90.850	72.308	762,100
2019-01-25	90.060	91.820	89.740	91.130	72.530	1,810,300
2019-01-24	88.900	89.780	88.080	89.370	71.130	1,998,700
2019-01-23	93.510	93.510	87.130	89.930	71.575	2,563,800
2019-01-22	90.430	90.920	89.910	90.530	72.053	1,807,200
2019-01-18	90.010	91.210	89.570	91.160	72.554	2,206,200
2019-01-17	87.840	89.500	85.830	89.180	70.978	1,376,400
2019-01-16	87.460	89.030	87.100	88.420	70.374	1,191,500
2019-01-15	85.650	87.030	85.140	86.950	69.204	1,395,000
2019-01-14	84.790	86.790	84.790	86.060	68.495	1,347,100
2019-01-11	84.020	85.700	83.710	85.650	68.169	1,141,300
2019-01-10	84.370	85.820	84.340	84.890	67.564	905,900
2019-01-09	84.330	85.520	83.770	85.090	67.723	937,000
2019-01-08	84.920	85.610	83.350	84.330	67.118	1,081,500
2019-01-07	84.300	85.700	83.950	84.970	67.628	958,600
2019-01-04	83.400	84.850	82.850	84.750	67.453	1,193,300
2019-01-03	83.640	83.870	81.750	81.890	65.176	1,149,400
2019-01-02	81.960	84.570	81.890	84.050	66.895	881,900
2018-12-31	83.540	84.380	82.550	83.590	66.529	910,600
2018-12-28	83.020	83.990	82.260	82.770	65.877	1,475,400
2018-12-27	79.610	82.750	79.570	82.750	65.861	1,441,700
2018-12-26	77.690	81.240	75.960	81.190	64.619	2,293,900
2018-12-24	78.630	79.380	77.230	77.260	61.491	1,917,600
2018-12-21	80.080	81.240	78.900	79.390	63.187	4,787,500
2018-12-20	81.860	82.200	80.110	80.520	64.086	2,348,200
2018-12-19	83.750	85.600	81.600	82.000	65.264	2,194,900
2018-12-18	86.200	86.830	83.570	83.600	66.537	1,713,700
2018-12-17	86.000	87.580	85.110	85.620	68.145	1,460,700
2018-12-14	86.030	87.250	85.630	86.370	68.742	1,468,400
2018-12-13	87.550	88.640	86.710	86.900	69.164	2,100,100
2018-12-12	88.000	88.680	86.870	87.700	69.363	1,892,400
2018-12-11	89.580	90.130	87.040	87.200	68.967	1,065,900
2018-12-10	88.590	88.850	86.160	88.200	69.758	1,821,000
2018-12-07	90.740	92.280	88.440	88.930	70.336	1,405,200
2018-12-06	92.240	93.650	89.040	90.940	71.925	2,697,200

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-10	2:1
1996-12-10	2:1
1992-12-10	3:2
1990-05-01	2:1

Dividends

Ex-date	Amount
2026-09-04	0.8800 USD
2026-06-05	0.8000 USD
2026-03-06	0.8000 USD
2025-12-05	0.8000 USD
2025-09-05	0.8000 USD
2025-06-06	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.