Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	90.770	92.240	90.770	91.680	71.262	1,084,200
2017-09-26	89.420	90.330	89.050	89.870	69.855	1,179,800
2017-09-25	90.180	90.350	88.890	89.390	69.482	868,600
2017-09-22	90.440	91.040	90.120	90.420	70.282	695,300
2017-09-21	89.480	90.960	89.410	90.840	70.609	1,325,700
2017-09-20	88.870	89.960	88.300	89.680	69.707	1,053,300
2017-09-19	88.770	89.060	88.340	88.580	68.852	1,026,000
2017-09-18	88.310	88.930	88.030	88.540	68.821	1,001,300
2017-09-15	87.740	88.480	87.360	87.960	68.370	1,338,600
2017-09-14	87.950	88.420	87.620	87.810	68.254	1,507,100
2017-09-13	89.210	89.520	86.950	88.270	68.611	2,401,700
2017-09-12	90.460	91.630	90.120	90.570	70.399	1,237,500
2017-09-11	89.270	90.420	88.710	90.030	69.979	1,292,600
2017-09-08	87.460	89.360	87.010	88.460	68.759	1,392,500
2017-09-07	86.860	87.240	85.820	86.840	67.500	2,000,900
2017-09-06	87.050	87.340	85.690	86.590	67.305	1,274,300
2017-09-05	88.320	88.580	86.320	86.510	67.243	1,341,100
2017-09-01	88.670	89.420	88.450	88.960	69.148	640,100
2017-08-31	88.370	88.840	88.120	88.500	68.790	962,100
2017-08-30	88.350	88.700	88.100	88.310	68.642	709,100
2017-08-29	88.050	88.770	87.810	88.540	68.495	743,200
2017-08-28	89.980	90.150	88.630	88.960	68.820	617,000
2017-08-25	89.930	90.510	89.660	89.730	69.415	1,356,300
2017-08-24	89.590	89.940	89.040	89.750	69.431	1,746,500
2017-08-23	88.480	89.490	88.470	89.210	69.013	602,800
2017-08-22	88.100	89.240	87.870	89.060	68.897	1,285,500
2017-08-21	87.900	88.140	87.410	87.870	67.976	729,800
2017-08-18	87.170	88.350	87.010	87.930	68.023	1,149,000
2017-08-17	89.100	89.240	87.320	87.430	67.636	1,376,100
2017-08-16	89.030	89.800	88.800	89.480	69.222	1,347,200
2017-08-15	89.250	89.650	88.670	88.690	68.611	984,300
2017-08-14	88.110	89.080	87.920	88.640	68.572	1,216,600
2017-08-11	87.600	87.930	86.760	87.150	67.419	1,043,500
2017-08-10	88.940	89.070	87.090	87.200	67.458	1,845,800
2017-08-09	88.240	89.310	88.100	89.240	69.036	1,271,000
2017-08-08	87.920	89.510	87.720	88.790	68.688	1,042,500
2017-08-07	88.890	89.190	88.120	88.290	68.301	645,800
2017-08-04	88.420	89.500	88.150	88.990	68.843	1,056,800
2017-08-03	88.100	88.370	87.820	87.980	68.061	1,196,900
2017-08-02	88.110	88.400	87.340	88.110	68.162	1,053,400
2017-08-01	88.160	88.200	87.120	88.110	68.162	1,282,300
2017-07-31	87.330	87.810	86.960	87.510	67.698	981,800
2017-07-28	87.650	87.890	87.070	87.260	67.504	946,300
2017-07-27	87.920	88.430	86.970	87.660	67.814	1,213,200
2017-07-26	88.080	88.370	87.580	87.900	68.000	1,307,900
2017-07-25	88.960	89.440	87.870	88.150	68.193	1,553,700
2017-07-24	87.780	88.480	87.750	87.900	68.000	1,760,200
2017-07-21	87.590	87.960	86.570	87.840	67.953	2,705,800
2017-07-20	89.230	89.530	87.000	87.500	67.690	4,028,500
2017-07-19	91.500	92.500	87.360	89.210	69.013	5,279,900
2017-07-18	97.170	97.940	96.660	97.370	75.326	1,340,500
2017-07-17	98.020	98.940	97.230	98.030	75.836	623,700
2017-07-14	97.530	98.440	96.630	98.110	75.898	545,100
2017-07-13	98.210	98.240	97.500	98.190	75.960	940,100
2017-07-12	97.990	98.080	97.170	97.980	75.797	828,000
2017-07-11	98.410	98.630	97.610	97.900	75.736	717,900
2017-07-10	97.860	99.050	97.700	98.550	76.238	863,500
2017-07-07	98.080	98.710	97.410	98.130	75.913	994,100
2017-07-06	98.990	99.050	97.270	97.540	75.457	1,403,700
2017-07-05	98.880	99.290	97.950	98.980	76.571	1,175,000

← NewerPage 39 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.