Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	106.59	107.05	105.70	106.95	84.146	1,411,200
2018-06-13	106.98	107.95	106.18	106.29	83.627	1,314,000
2018-06-12	107.02	107.47	105.95	106.73	83.973	1,109,200
2018-06-11	107.00	107.98	106.47	106.50	83.792	763,900
2018-06-08	106.87	107.17	106.08	106.92	84.122	547,800
2018-06-07	106.86	107.83	106.55	107.10	84.264	597,500
2018-06-06	105.20	106.90	105.20	106.75	83.658	677,500
2018-06-05	104.98	105.39	104.22	105.04	82.318	747,300
2018-06-04	105.99	106.23	104.86	105.31	82.530	797,000
2018-06-01	103.89	105.80	103.89	105.76	82.882	1,364,700
2018-05-31	103.19	103.53	102.26	102.52	80.343	1,120,800
2018-05-30	103.30	104.13	102.69	103.72	81.284	1,257,800
2018-05-29	105.37	105.72	101.72	102.30	80.171	1,343,000
2018-05-25	107.06	107.50	106.32	106.61	83.549	561,300
2018-05-24	107.44	107.69	105.87	107.53	84.270	1,016,800
2018-05-23	107.81	108.16	106.60	107.85	84.520	624,500
2018-05-22	109.02	109.55	108.27	108.43	84.975	579,700
2018-05-21	108.05	109.01	107.83	108.45	84.991	988,000
2018-05-18	108.42	108.83	107.18	107.82	84.497	693,200
2018-05-17	108.07	109.69	106.76	108.66	85.155	927,100
2018-05-16	107.92	108.88	107.47	108.19	84.787	621,200
2018-05-15	108.35	109.16	107.35	107.91	84.567	927,800
2018-05-14	109.30	109.52	108.19	108.64	85.139	576,000
2018-05-11	107.50	109.16	107.50	108.92	85.359	910,300
2018-05-10	106.34	108.15	106.20	107.90	84.560	1,155,500
2018-05-09	105.65	106.78	104.86	106.23	83.251	1,541,900
2018-05-08	105.27	106.68	105.02	105.45	82.639	1,162,600
2018-05-07	105.10	105.75	104.94	105.36	82.569	914,400
2018-05-04	103.11	106.08	101.91	104.84	82.161	1,385,800
2018-05-03	103.94	104.68	101.88	103.98	81.487	762,200
2018-05-02	105.41	106.14	104.33	104.56	81.942	1,161,900
2018-05-01	106.50	106.67	104.70	105.91	83.000	708,800
2018-04-30	108.00	108.64	106.60	106.75	83.658	903,100
2018-04-27	107.03	108.01	106.74	107.52	84.262	885,200
2018-04-26	106.81	108.96	106.51	107.43	84.191	1,098,700
2018-04-25	106.67	107.43	106.02	106.83	83.721	926,700
2018-04-24	108.29	109.12	106.30	107.04	83.886	1,494,600
2018-04-23	107.79	108.85	107.18	107.39	84.160	1,023,600
2018-04-20	108.55	108.55	106.40	107.65	84.364	1,422,700
2018-04-19	106.65	108.93	106.62	108.15	84.755	972,200
2018-04-18	108.03	109.15	105.79	106.31	83.313	1,237,200
2018-04-17	107.50	109.09	104.99	106.45	83.423	2,015,100
2018-04-16	104.88	105.22	103.64	104.89	82.201	1,107,000
2018-04-13	106.02	106.02	103.36	103.91	81.433	816,300
2018-04-12	103.57	105.53	103.36	105.04	82.318	1,296,700
2018-04-11	101.89	103.32	101.25	102.31	80.179	1,468,600
2018-04-10	103.44	104.30	102.71	103.25	80.915	1,406,800
2018-04-09	102.32	104.07	101.80	102.03	79.959	1,291,300
2018-04-06	103.36	104.06	100.09	101.17	79.285	1,201,100
2018-04-05	105.28	105.80	104.12	104.46	81.864	846,700
2018-04-04	101.79	105.11	101.54	104.80	82.130	827,100
2018-04-03	102.27	104.11	101.40	103.91	81.433	1,341,900
2018-04-02	104.17	104.67	99.900	101.41	79.473	1,449,100
2018-03-29	101.49	103.61	101.24	103.13	80.821	925,400
2018-03-28	101.57	102.01	99.720	101.13	79.254	1,052,400
2018-03-27	104.45	104.99	100.79	101.58	79.607	1,175,400
2018-03-26	101.30	104.01	100.70	103.80	81.346	1,113,400
2018-03-23	102.41	102.56	99.390	99.450	77.937	1,832,400
2018-03-22	105.88	106.32	102.41	102.51	80.335	1,381,100
2018-03-21	106.43	107.88	105.61	106.95	83.815	1,104,500

← NewerPage 36 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.