Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	70.350	70.350	68.780	69.810	53.288	994,000
2016-10-12	71.160	71.700	70.780	71.110	54.280	639,500
2016-10-11	71.880	72.040	70.600	71.070	54.249	887,700
2016-10-10	72.350	72.740	72.000	72.070	55.013	643,900
2016-10-07	72.040	72.080	71.310	71.950	54.921	1,168,100
2016-10-06	71.790	72.080	71.310	72.040	54.990	1,188,100
2016-10-05	70.250	72.090	70.050	71.900	54.883	1,686,500
2016-10-04	67.710	69.990	67.580	69.830	53.303	1,985,100
2016-10-03	67.730	68.450	67.640	68.150	52.020	940,600
2016-09-30	67.160	68.280	66.830	67.990	51.898	1,631,300
2016-09-29	67.800	68.270	66.400	66.700	50.914	1,036,300
2016-09-28	67.890	67.890	67.050	67.590	51.593	1,170,900
2016-09-27	67.200	67.680	66.600	67.550	51.562	1,004,100
2016-09-26	68.730	68.730	67.440	67.460	51.494	1,077,100
2016-09-23	69.390	69.540	68.950	69.310	52.906	993,000
2016-09-22	69.760	69.820	68.990	69.400	52.975	795,600
2016-09-21	68.850	69.400	68.620	69.160	52.791	677,000
2016-09-20	68.920	69.350	68.560	68.630	52.387	527,700
2016-09-19	68.660	69.460	68.270	68.510	52.295	871,900
2016-09-16	68.710	68.780	68.110	68.360	52.181	1,273,000
2016-09-15	68.490	69.510	68.300	69.380	52.959	637,100
2016-09-14	68.590	68.900	68.060	68.460	52.257	1,156,000
2016-09-13	68.910	69.590	68.250	68.780	52.501	835,700
2016-09-12	68.860	69.940	68.330	69.720	53.219	1,211,600
2016-09-09	69.790	70.230	68.950	68.950	52.631	1,149,200
2016-09-08	69.810	70.110	69.510	69.830	53.303	1,028,600
2016-09-07	69.610	70.200	69.430	69.690	53.196	729,000
2016-09-06	70.780	70.790	69.540	69.860	53.326	866,000
2016-09-02	70.540	71.040	70.270	70.650	53.929	780,700
2016-09-01	70.970	71.660	69.790	70.410	53.746	1,293,900
2016-08-31	70.400	71.150	69.970	70.590	53.883	1,832,700
2016-08-30	69.800	70.820	69.790	70.820	53.768	861,900
2016-08-29	69.410	70.150	69.410	69.890	53.062	830,100
2016-08-26	68.890	69.580	68.780	69.350	52.652	888,000
2016-08-25	68.400	68.840	67.510	68.830	52.258	626,600
2016-08-24	68.710	69.030	68.190	68.380	51.916	576,700
2016-08-23	68.990	69.240	68.560	68.670	52.136	620,000
2016-08-22	68.220	68.720	68.090	68.630	52.106	724,500
2016-08-19	68.360	68.820	68.030	68.570	52.060	839,500
2016-08-18	68.380	68.550	68.070	68.280	51.840	661,100
2016-08-17	68.000	68.480	67.990	68.320	51.870	958,100
2016-08-16	67.900	68.610	67.780	68.180	51.764	892,000
2016-08-15	68.040	68.500	68.000	68.340	51.886	899,600
2016-08-12	67.920	67.970	67.510	67.830	51.498	941,700
2016-08-11	68.440	68.830	68.150	68.630	52.106	515,100
2016-08-10	69.010	69.480	68.230	68.360	51.901	618,600
2016-08-09	69.100	69.820	69.070	69.190	52.531	645,400
2016-08-08	69.300	69.720	68.970	69.200	52.538	544,700
2016-08-05	67.520	69.160	67.160	69.140	52.493	837,800
2016-08-04	66.860	67.170	66.600	66.780	50.701	839,900
2016-08-03	66.350	67.190	66.350	67.010	50.876	853,900
2016-08-02	66.820	67.250	65.920	66.210	50.268	826,300
2016-08-01	67.570	68.010	66.910	67.090	50.936	747,200
2016-07-29	67.380	67.780	67.060	67.590	51.316	835,200
2016-07-28	68.100	68.310	67.530	67.740	51.430	1,142,700
2016-07-27	68.400	69.280	68.240	68.480	51.992	1,559,900
2016-07-26	66.950	68.120	66.950	68.080	51.688	1,449,000
2016-07-25	66.840	67.230	66.740	67.110	50.952	833,700
2016-07-22	67.020	67.190	66.600	67.080	50.929	924,200
2016-07-21	67.040	67.460	66.460	66.730	50.663	1,950,800

← NewerPage 43 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.