Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	99.030	100.50	98.630	100.05	78.102	1,012,100
2017-12-20	98.320	98.800	98.010	98.440	76.845	1,397,700
2017-12-19	98.950	99.180	97.620	98.020	76.517	1,220,600
2017-12-18	98.360	99.150	98.040	98.590	76.962	795,900
2017-12-15	97.150	98.270	96.300	97.850	76.384	1,570,200
2017-12-14	97.950	97.950	96.210	96.590	75.401	594,300
2017-12-13	98.670	99.050	97.380	97.480	76.095	1,064,400
2017-12-12	97.580	99.260	97.490	98.550	76.931	1,123,400
2017-12-11	97.930	98.340	97.210	97.560	76.158	863,200
2017-12-08	97.680	97.900	96.960	97.730	76.291	647,000
2017-12-07	96.120	97.570	95.940	97.320	75.970	705,400
2017-12-06	96.770	97.260	96.260	96.500	75.330	627,200
2017-12-05	99.420	99.420	96.380	96.950	75.682	1,164,600
2017-12-04	98.710	99.660	98.090	98.950	77.243	1,011,200
2017-12-01	98.130	98.460	95.620	97.660	76.236	1,243,400
2017-11-30	98.260	99.070	97.470	97.780	76.330	1,343,600
2017-11-29	96.980	98.980	96.700	98.240	76.361	1,278,300
2017-11-28	94.370	96.370	94.080	96.290	74.845	1,083,300
2017-11-27	94.190	95.160	93.880	94.110	73.151	728,200
2017-11-24	94.790	94.930	93.850	94.260	73.267	272,900
2017-11-22	94.570	95.100	94.370	94.390	73.368	482,400
2017-11-21	94.520	94.930	94.060	94.460	73.423	954,000
2017-11-20	94.460	94.580	93.900	94.430	73.399	613,400
2017-11-17	93.270	94.650	93.260	94.070	73.120	1,067,100
2017-11-16	93.470	94.670	93.230	93.710	72.840	1,026,000
2017-11-15	92.040	93.540	91.680	93.280	72.505	1,001,100
2017-11-14	92.250	92.910	91.980	92.640	72.008	891,300
2017-11-13	91.580	92.660	91.460	92.460	71.868	878,900
2017-11-10	92.080	93.080	91.670	92.510	71.907	852,500
2017-11-09	92.310	93.130	91.200	92.160	71.635	550,000
2017-11-08	92.470	93.270	91.850	92.870	72.187	829,100
2017-11-07	94.180	94.720	92.280	92.410	71.829	752,600
2017-11-06	94.000	94.560	94.000	94.220	73.236	607,900
2017-11-03	93.880	94.540	93.410	94.390	73.368	1,074,700
2017-11-02	93.240	94.540	93.200	94.010	73.073	1,418,000
2017-11-01	93.930	94.650	93.380	93.410	72.607	859,600
2017-10-31	94.440	94.780	93.380	93.520	72.692	959,800
2017-10-30	94.050	95.370	93.720	94.650	73.570	818,500
2017-10-27	95.390	95.740	94.570	94.710	73.617	1,101,300
2017-10-26	95.070	96.220	93.010	95.520	74.247	954,300
2017-10-25	96.580	97.110	93.470	94.760	73.656	1,310,900
2017-10-24	95.850	96.850	95.420	96.450	74.969	1,114,400
2017-10-23	95.530	95.950	94.630	95.410	74.161	985,300
2017-10-20	95.930	96.200	95.040	95.270	74.052	1,579,100
2017-10-19	94.490	96.090	93.960	94.980	73.827	1,719,500
2017-10-18	95.000	96.410	92.060	94.580	73.516	5,225,000
2017-10-17	92.010	92.250	91.060	91.100	70.811	2,755,800
2017-10-16	93.010	93.230	91.560	91.920	71.448	1,747,400
2017-10-13	93.100	93.610	92.190	92.990	72.280	1,126,500
2017-10-12	93.950	94.480	93.270	93.350	72.560	923,900
2017-10-11	93.120	93.840	92.610	93.730	72.855	945,500
2017-10-10	93.050	93.640	92.580	93.270	72.498	771,400
2017-10-09	93.300	93.410	92.320	92.650	72.016	685,800
2017-10-06	92.980	94.010	92.430	93.270	72.498	1,994,500
2017-10-05	91.860	93.350	91.750	92.970	72.265	744,700
2017-10-04	92.230	92.620	91.610	91.660	71.246	764,200
2017-10-03	92.400	92.430	91.440	92.390	71.814	1,140,500
2017-10-02	91.810	92.620	91.570	92.500	71.899	805,600
2017-09-29	92.000	92.640	91.620	91.930	71.456	545,300
2017-09-28	91.820	92.020	91.280	91.930	71.456	573,400

← NewerPage 38 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.