Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	67.750	67.750	65.150	66.470	50.466	2,774,700
2016-07-19	67.370	67.370	66.580	67.110	50.952	2,290,900
2016-07-18	67.150	67.640	67.090	67.420	51.187	784,100
2016-07-15	67.320	67.370	66.570	67.020	50.883	964,900
2016-07-14	67.190	67.530	66.670	66.780	50.701	975,800
2016-07-13	66.120	66.570	65.500	65.870	50.010	1,183,300
2016-07-12	65.790	66.480	65.790	66.290	50.329	1,134,400
2016-07-11	65.440	66.000	64.750	65.030	49.372	1,037,000
2016-07-08	64.490	65.400	64.170	64.530	48.993	1,420,700
2016-07-07	62.960	64.490	62.780	63.520	48.226	1,426,800
2016-07-06	62.770	63.530	61.860	63.470	48.188	1,329,900
2016-07-05	64.580	64.680	62.940	63.550	48.249	1,293,100
2016-07-01	65.760	66.270	65.200	65.230	49.524	1,254,200
2016-06-30	64.740	66.300	64.310	66.260	50.306	2,474,500
2016-06-29	64.360	65.500	63.660	65.270	49.555	2,037,300
2016-06-28	62.840	63.640	61.770	63.570	48.264	2,125,600
2016-06-27	64.730	65.000	61.320	61.670	46.821	2,063,600
2016-06-24	68.430	68.430	65.470	65.500	49.729	3,729,500
2016-06-23	70.390	71.540	70.180	71.540	54.315	1,225,900
2016-06-22	69.780	70.150	69.330	69.390	52.683	1,039,300
2016-06-21	69.580	69.950	69.190	69.530	52.789	1,130,200
2016-06-20	70.730	71.050	69.450	69.490	52.759	1,299,600
2016-06-17	69.330	69.970	68.850	69.280	52.599	1,305,800
2016-06-16	68.900	69.330	68.150	69.280	52.599	1,410,400
2016-06-15	69.570	70.820	69.440	69.730	52.941	1,190,800
2016-06-14	70.460	71.080	69.080	69.430	52.713	901,100
2016-06-13	70.570	71.520	70.490	70.670	53.655	1,021,100
2016-06-10	71.010	71.500	70.630	70.980	53.890	1,528,300
2016-06-09	72.240	72.500	71.300	71.870	54.566	1,190,600
2016-06-08	72.490	73.070	72.330	72.680	55.181	895,500
2016-06-07	73.490	73.490	72.550	72.610	55.127	805,300
2016-06-06	72.520	73.710	72.350	73.310	55.659	1,085,100
2016-06-03	72.840	72.990	71.110	72.320	54.907	2,163,500
2016-06-02	73.570	74.360	73.450	74.350	56.448	838,400
2016-06-01	72.780	74.090	72.590	74.020	56.198	869,300
2016-05-31	74.640	74.860	73.780	74.100	55.985	1,413,300
2016-05-27	74.000	74.290	73.560	74.240	56.091	1,031,600
2016-05-26	73.890	74.160	73.330	73.770	55.736	1,273,100
2016-05-25	73.000	74.210	72.690	74.060	55.955	1,506,700
2016-05-24	71.960	73.000	71.670	72.630	54.875	1,106,000
2016-05-23	71.730	72.450	70.880	71.320	53.885	1,021,300
2016-05-20	71.350	72.390	71.350	71.880	54.308	1,368,000
2016-05-19	71.750	71.800	70.000	71.000	53.643	1,922,100
2016-05-18	68.960	71.550	68.580	71.530	54.044	1,607,500
2016-05-17	68.700	69.720	68.210	68.930	52.079	1,065,000
2016-05-16	68.660	69.410	68.560	68.990	52.125	696,600
2016-05-13	69.310	70.190	68.260	68.470	51.732	1,151,500
2016-05-12	69.960	70.590	68.940	69.460	52.480	1,064,000
2016-05-11	70.120	70.670	69.390	69.420	52.449	1,215,300
2016-05-10	69.150	70.320	69.150	70.280	53.099	950,800
2016-05-09	68.980	69.380	68.430	68.720	51.921	1,168,800
2016-05-06	68.290	69.290	68.040	69.020	52.147	1,456,000
2016-05-05	69.640	69.970	68.800	68.990	52.125	1,332,500
2016-05-04	69.530	70.080	68.780	69.330	52.381	1,490,100
2016-05-03	70.650	70.650	69.190	70.280	53.099	1,339,000
2016-05-02	71.750	71.960	70.770	71.860	54.293	1,004,700
2016-04-29	71.220	71.720	70.410	71.080	53.704	1,673,700
2016-04-28	71.690	72.510	71.310	71.610	54.104	1,225,500
2016-04-27	72.180	73.000	71.880	72.270	54.603	1,733,900
2016-04-26	71.990	72.560	71.810	72.470	54.754	1,335,300

← NewerPage 44 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.