Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	89.240	90.380	88.560	89.270	68.462	1,053,200
2017-01-09	89.470	90.210	88.740	89.030	68.278	830,200
2017-01-06	90.440	90.930	89.590	89.840	68.900	1,203,200
2017-01-05	90.380	90.850	89.000	90.100	69.099	1,261,500
2017-01-04	89.990	90.680	88.890	90.490	69.398	1,338,300
2017-01-03	90.340	90.500	88.950	89.640	68.746	1,445,300
2016-12-30	89.070	89.250	88.390	89.050	68.294	770,300
2016-12-29	89.210	89.600	87.860	88.630	67.972	773,400
2016-12-28	90.340	90.490	89.050	89.210	68.416	661,400
2016-12-27	89.520	89.980	88.440	89.840	68.900	393,000
2016-12-23	89.660	89.660	88.810	89.530	68.662	434,100
2016-12-22	90.280	90.420	89.270	89.700	68.792	866,300
2016-12-21	89.660	90.270	89.000	90.080	69.084	877,300
2016-12-20	89.330	90.690	88.910	90.150	69.137	1,203,800
2016-12-19	88.540	88.970	87.470	88.670	68.002	874,100
2016-12-16	90.300	90.500	88.340	88.460	67.841	2,301,900
2016-12-15	88.900	90.960	88.400	90.060	69.068	1,801,500
2016-12-14	88.350	90.400	87.510	88.500	67.872	2,419,200
2016-12-13	88.780	89.570	88.040	89.000	68.255	2,055,800
2016-12-12	89.420	89.960	88.090	88.810	68.110	1,441,300
2016-12-09	89.370	89.500	88.710	89.370	68.539	1,833,500
2016-12-08	88.810	90.530	88.390	89.770	68.846	1,841,900
2016-12-07	86.330	89.390	86.330	89.310	68.493	3,020,400
2016-12-06	85.590	86.400	85.000	86.380	66.246	991,300
2016-12-05	85.050	86.190	84.950	85.400	65.494	1,576,000
2016-12-02	84.960	85.550	83.770	84.510	64.812	1,719,000
2016-12-01	82.560	85.970	81.620	85.420	65.510	2,831,400
2016-11-30	81.750	82.900	81.320	82.150	63.002	1,475,800
2016-11-29	80.860	81.680	80.860	81.140	61.936	1,181,200
2016-11-28	81.540	82.120	80.490	80.590	61.516	1,326,900
2016-11-25	82.250	82.500	81.770	82.150	62.707	471,200
2016-11-23	82.230	82.590	81.000	82.020	62.608	1,191,500
2016-11-22	82.130	82.130	81.200	81.910	62.524	1,033,200
2016-11-21	81.710	82.280	81.010	81.890	62.508	1,150,100
2016-11-18	81.640	82.150	81.330	81.500	62.211	1,300,100
2016-11-17	81.100	81.970	80.930	81.500	62.211	1,472,400
2016-11-16	81.980	82.340	80.550	81.040	61.860	1,595,300
2016-11-15	82.240	83.090	80.670	82.970	63.333	2,310,400
2016-11-14	80.620	82.910	80.210	82.820	63.218	3,620,100
2016-11-11	78.120	80.010	78.060	79.880	60.974	2,266,000
2016-11-10	77.490	79.780	76.870	78.520	59.936	3,109,600
2016-11-09	74.970	77.280	74.320	77.150	58.890	2,389,800
2016-11-08	73.870	74.450	73.160	73.980	56.471	1,155,500
2016-11-07	73.560	74.000	72.910	74.000	56.486	1,538,500
2016-11-04	72.580	72.880	71.940	72.080	55.020	953,500
2016-11-03	72.350	73.160	72.110	72.380	55.249	1,060,200
2016-11-02	72.440	72.500	71.620	72.020	54.974	1,060,600
2016-11-01	72.880	72.930	72.110	72.720	55.509	1,513,200
2016-10-31	72.720	72.910	72.370	72.420	55.280	1,170,900
2016-10-28	72.710	72.790	71.770	72.400	55.265	1,394,500
2016-10-27	71.950	72.770	71.320	72.400	55.265	1,915,800
2016-10-26	70.120	71.590	69.920	71.460	54.547	927,600
2016-10-25	70.970	71.280	70.270	70.320	53.677	1,124,600
2016-10-24	71.460	71.650	70.940	70.980	54.181	885,600
2016-10-21	70.270	71.020	70.000	70.980	54.181	1,652,300
2016-10-20	71.140	71.980	70.890	70.980	54.181	1,044,600
2016-10-19	69.930	71.590	69.460	71.130	54.295	1,697,000
2016-10-18	71.200	71.360	70.840	70.950	54.158	814,700
2016-10-17	70.800	71.630	70.010	70.270	53.639	935,600
2016-10-14	70.570	71.300	70.310	70.590	53.883	951,800

← NewerPage 42 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.