Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	97.670	99.300	97.630	98.390	76.115	614,800
2017-06-30	98.120	98.120	96.980	97.210	75.202	1,138,000
2017-06-29	98.030	98.720	95.850	97.000	75.039	1,440,100
2017-06-28	96.000	97.700	95.710	96.660	74.776	1,363,900
2017-06-27	94.570	95.750	94.160	95.420	73.817	1,189,000
2017-06-26	94.210	94.770	93.600	94.200	72.873	625,600
2017-06-23	94.790	95.020	93.640	94.010	72.726	1,143,900
2017-06-22	94.030	94.740	93.800	94.340	72.982	801,300
2017-06-21	94.750	94.780	94.110	94.390	73.020	838,600
2017-06-20	94.760	95.390	94.580	94.640	73.214	593,400
2017-06-19	94.990	95.630	94.750	95.300	73.724	907,500
2017-06-16	94.120	94.590	93.520	94.550	73.144	1,525,800
2017-06-15	93.190	94.270	92.760	93.890	72.633	882,800
2017-06-14	91.570	93.720	91.250	93.360	72.223	1,263,900
2017-06-13	92.190	93.030	91.820	92.730	71.736	1,088,600
2017-06-12	91.750	92.560	91.310	91.910	71.102	1,135,300
2017-06-09	90.440	91.830	89.950	91.750	70.978	1,222,300
2017-06-08	89.420	91.020	89.030	90.090	69.694	1,141,900
2017-06-07	87.720	89.620	87.590	89.200	69.005	900,700
2017-06-06	87.970	88.380	87.090	87.620	67.783	1,038,000
2017-06-05	88.770	89.450	88.720	88.730	68.642	933,200
2017-06-02	88.140	89.020	87.810	88.510	68.471	1,343,000
2017-06-01	87.760	89.160	86.810	89.000	68.851	1,115,400
2017-05-31	87.810	87.820	85.890	87.440	67.644	1,317,900
2017-05-30	88.390	89.000	87.220	88.100	67.860	816,200
2017-05-26	88.330	88.950	88.150	88.690	68.315	882,400
2017-05-25	88.780	89.170	87.900	88.280	67.999	751,800
2017-05-24	88.700	88.840	86.610	88.410	68.099	669,400
2017-05-23	87.790	88.970	87.250	88.600	68.245	791,400
2017-05-22	87.290	87.880	86.930	87.680	67.537	939,100
2017-05-19	86.900	87.600	86.670	86.940	66.967	1,088,100
2017-05-18	85.700	87.350	85.660	86.740	66.813	1,281,900
2017-05-17	89.330	89.510	85.410	85.760	66.058	1,740,300
2017-05-16	90.130	90.770	89.850	90.600	69.786	907,700
2017-05-15	89.700	90.770	89.700	90.150	69.439	744,300
2017-05-12	89.670	89.740	88.940	89.660	69.062	764,500
2017-05-11	90.360	90.900	89.670	90.310	69.563	569,800
2017-05-10	90.650	91.060	90.420	90.810	69.948	762,200
2017-05-09	91.020	91.600	90.630	90.790	69.932	912,700
2017-05-08	90.660	91.000	90.380	90.930	70.040	932,800
2017-05-05	91.000	91.000	90.140	90.530	69.732	1,038,900
2017-05-04	90.710	91.320	90.170	90.540	69.740	984,300
2017-05-03	89.280	90.310	89.180	90.210	69.486	1,028,300
2017-05-02	90.350	90.430	89.290	89.620	69.031	1,171,800
2017-05-01	90.490	90.700	89.670	90.130	69.424	1,007,100
2017-04-28	91.520	91.730	89.960	90.000	69.324	1,216,000
2017-04-27	91.600	92.290	91.070	91.520	70.495	1,155,000
2017-04-26	90.280	92.180	90.280	91.680	70.618	1,324,700
2017-04-25	89.910	91.780	88.940	90.580	69.771	2,062,500
2017-04-24	89.570	89.900	87.740	89.380	68.846	1,225,600
2017-04-21	87.190	87.790	86.620	87.360	67.290	1,053,200
2017-04-20	86.310	87.620	85.850	87.450	67.360	1,133,100
2017-04-19	86.320	86.620	85.760	86.010	66.250	579,600
2017-04-18	85.720	86.380	85.220	85.760	66.058	762,400
2017-04-17	85.150	86.570	84.930	86.420	66.566	752,300
2017-04-13	85.330	86.600	85.000	85.030	65.496	703,600
2017-04-12	86.670	86.670	85.150	85.770	66.066	849,800
2017-04-11	86.120	86.670	85.020	86.640	66.736	1,441,700
2017-04-10	85.930	86.630	85.320	85.520	65.873	761,500
2017-04-07	85.830	86.770	85.410	86.090	66.312	717,400

← NewerPage 40 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.