Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	106.43	107.88	105.61	106.95	83.815	1,104,500
2018-03-20	107.11	107.78	106.25	106.35	83.345	564,300
2018-03-19	107.31	107.61	105.08	106.72	83.635	814,400
2018-03-16	106.28	108.12	106.28	107.21	84.019	1,309,300
2018-03-15	106.81	106.81	105.53	106.10	83.149	672,100
2018-03-14	109.20	109.20	106.15	106.49	83.455	1,016,100
2018-03-13	110.19	110.19	108.03	108.55	85.069	783,800
2018-03-12	110.64	110.81	109.15	109.51	85.821	1,498,700
2018-03-09	108.56	110.79	108.13	110.70	86.754	1,215,400
2018-03-08	107.60	107.94	106.16	107.77	84.458	1,287,500
2018-03-07	105.68	108.14	105.68	107.62	84.011	1,278,200
2018-03-06	106.74	106.88	105.27	106.72	83.308	877,700
2018-03-05	103.57	106.81	103.32	106.36	83.027	1,126,000
2018-03-02	102.95	105.00	101.18	104.71	81.739	1,328,000
2018-03-01	106.05	106.64	103.31	103.67	80.927	1,161,300
2018-02-28	108.15	108.59	105.85	105.87	82.645	1,329,300
2018-02-27	108.53	109.89	107.58	107.59	83.988	1,414,100
2018-02-26	107.15	108.87	106.45	108.84	84.963	987,300
2018-02-23	104.80	106.58	104.39	106.56	83.183	881,300
2018-02-22	105.75	106.83	103.87	104.12	81.279	1,252,300
2018-02-21	105.20	106.91	104.70	105.38	82.262	870,300
2018-02-20	104.47	105.82	104.47	104.72	81.747	1,220,100
2018-02-16	103.64	105.60	103.64	104.86	81.856	1,512,800
2018-02-15	103.72	104.82	103.21	103.87	81.084	1,238,400
2018-02-14	98.940	102.91	98.330	102.69	80.162	1,165,700
2018-02-13	98.370	99.600	97.820	99.350	77.555	1,015,900
2018-02-12	98.110	100.15	97.610	99.360	77.563	1,387,000
2018-02-09	97.490	98.140	94.390	97.380	76.017	1,588,700
2018-02-08	100.76	100.77	96.180	96.200	75.096	1,749,100
2018-02-07	100.66	103.21	100.65	100.73	78.632	1,515,500
2018-02-06	97.320	101.37	95.840	101.36	79.124	2,736,400
2018-02-05	103.58	105.24	99.710	99.740	77.860	2,008,700
2018-02-02	106.85	107.49	104.43	104.63	81.677	1,453,500
2018-02-01	104.82	106.83	104.82	106.78	83.355	1,104,700
2018-01-31	105.74	107.73	105.01	105.39	82.270	833,600
2018-01-30	106.46	107.16	105.34	105.69	82.504	999,000
2018-01-29	106.46	107.59	106.29	106.94	83.480	1,268,700
2018-01-26	104.98	106.32	104.68	106.18	82.887	1,584,400
2018-01-25	107.44	107.54	104.62	105.01	81.974	1,584,200
2018-01-24	108.00	108.91	105.51	106.17	82.879	2,271,800
2018-01-23	106.51	107.27	106.14	106.89	83.441	1,462,400
2018-01-22	106.40	107.47	105.50	107.43	83.863	1,012,300
2018-01-19	105.76	106.67	105.24	106.49	83.129	1,125,400
2018-01-18	107.22	107.29	105.05	105.38	82.262	1,062,800
2018-01-17	107.25	107.50	106.15	106.89	83.441	1,291,000
2018-01-16	107.68	108.04	106.07	106.61	83.223	789,500
2018-01-12	106.82	107.56	106.01	107.26	83.730	1,110,900
2018-01-11	105.97	106.14	104.92	105.95	82.707	779,900
2018-01-10	104.63	106.31	104.54	105.76	82.559	932,500
2018-01-09	102.74	104.67	102.68	104.26	81.388	1,128,000
2018-01-08	101.63	102.52	101.63	102.50	80.014	691,100
2018-01-05	101.58	102.15	101.13	102.00	79.624	1,012,400
2018-01-04	100.50	101.96	100.36	101.55	79.273	1,022,600
2018-01-03	99.580	100.20	98.820	100.05	78.102	1,107,000
2018-01-02	104.84	104.84	99.200	99.460	77.641	979,900
2017-12-29	100.56	101.46	99.860	99.890	77.977	637,400
2017-12-28	99.040	100.42	98.750	100.32	78.312	575,100
2017-12-27	98.810	99.070	98.360	98.680	77.032	575,000
2017-12-26	98.910	99.220	98.310	98.700	77.048	318,700
2017-12-22	100.10	100.44	98.730	98.980	77.266	652,700

← NewerPage 37 of 79 · 4,733 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.