Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	106.74	107.50	106.36	106.42	83.729	1,395,800
2018-09-07	106.00	106.41	105.62	105.99	83.391	713,200
2018-09-06	107.20	107.83	105.47	106.13	83.501	832,200
2018-09-05	108.27	109.25	106.78	106.99	84.178	1,323,300
2018-09-04	107.46	108.71	106.99	108.31	85.216	956,200
2018-08-31	106.80	107.67	106.68	107.46	84.547	1,041,100
2018-08-30	107.90	108.27	107.13	107.18	84.327	805,700
2018-08-29	109.28	109.29	107.88	108.15	85.090	980,800
2018-08-28	109.65	109.66	108.96	109.10	85.838	992,000
2018-08-27	108.08	109.72	108.08	109.17	85.893	1,152,100
2018-08-24	108.00	108.00	107.07	107.55	84.618	712,300
2018-08-23	108.44	108.78	106.87	107.34	84.453	786,600
2018-08-22	108.51	108.92	107.91	108.38	85.271	567,100
2018-08-21	108.18	109.48	107.50	108.93	85.704	800,100
2018-08-20	107.85	108.72	107.81	108.44	85.318	693,400
2018-08-17	107.39	108.38	107.33	107.70	84.736	1,264,900
2018-08-16	107.52	108.34	107.42	107.66	84.705	2,058,300
2018-08-15	107.83	108.71	106.95	107.06	84.233	1,106,300
2018-08-14	107.61	109.12	107.57	108.72	85.539	937,800
2018-08-13	108.64	108.98	107.16	107.29	84.414	873,800
2018-08-10	109.44	110.00	107.58	108.40	85.287	1,376,800
2018-08-09	111.40	112.04	110.66	110.73	87.120	1,267,300
2018-08-08	110.76	111.79	110.76	111.47	87.702	687,200
2018-08-07	111.12	112.73	110.45	111.11	87.419	1,002,300
2018-08-06	109.83	110.61	108.98	110.53	86.963	826,500
2018-08-03	109.09	109.87	108.53	109.81	86.396	827,500
2018-08-02	108.43	109.36	108.07	109.08	85.822	895,900
2018-08-01	109.73	110.96	109.19	109.26	85.964	958,500
2018-07-31	110.82	111.10	108.92	109.22	85.932	974,800
2018-07-30	111.06	112.07	109.84	110.01	86.554	943,200
2018-07-27	111.59	115.61	110.60	110.96	87.301	750,900
2018-07-26	111.48	112.47	110.78	111.61	87.812	845,700
2018-07-25	111.40	111.94	110.45	111.27	87.545	873,200
2018-07-24	110.99	112.70	110.65	111.63	87.828	1,229,100
2018-07-23	107.76	111.15	107.57	110.90	87.254	1,295,400
2018-07-20	107.80	108.36	106.51	107.73	84.760	922,400
2018-07-19	110.68	110.69	107.66	108.44	85.318	1,387,800
2018-07-18	107.75	110.99	107.33	110.69	87.089	2,302,900
2018-07-17	105.49	106.07	104.77	105.74	83.194	1,259,700
2018-07-16	104.62	105.80	103.97	105.46	82.974	820,000
2018-07-13	104.00	104.84	103.18	104.04	81.857	762,900
2018-07-12	104.59	104.59	103.46	104.13	81.927	617,800
2018-07-11	104.08	104.99	103.91	104.11	81.912	575,300
2018-07-10	105.73	106.20	104.26	105.01	82.620	836,600
2018-07-09	103.35	105.80	103.01	105.68	83.147	833,500
2018-07-06	102.38	103.49	101.93	102.68	80.787	805,500
2018-07-05	103.28	103.52	102.22	102.46	80.613	754,900
2018-07-03	104.20	104.60	102.46	102.61	80.731	518,500
2018-07-02	101.77	104.10	101.72	104.02	81.841	704,000
2018-06-29	104.42	105.14	102.85	102.89	80.952	1,007,800
2018-06-28	103.37	104.78	102.92	103.71	81.597	941,700
2018-06-27	104.90	105.94	103.29	103.40	81.353	1,134,300
2018-06-26	105.24	105.29	103.83	104.63	82.321	937,900
2018-06-25	106.98	106.98	103.96	104.92	82.549	1,135,200
2018-06-22	108.48	109.08	107.26	107.30	84.421	2,345,900
2018-06-21	107.35	108.16	106.44	107.73	84.760	800,200
2018-06-20	108.26	108.59	107.68	107.77	84.791	1,269,400
2018-06-19	105.60	107.91	105.49	107.80	84.815	886,600
2018-06-18	105.92	107.15	105.42	107.11	84.272	653,200
2018-06-15	106.90	107.45	105.73	106.89	84.099	1,923,500

← NewerPage 35 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.