Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	72.170	72.250	71.120	71.670	54.149	1,741,500
2016-04-22	71.660	72.800	71.550	72.360	54.671	1,780,500
2016-04-21	72.170	73.000	71.470	71.780	54.233	2,347,800
2016-04-20	71.170	72.430	70.660	72.250	54.588	1,924,600
2016-04-19	69.050	71.900	68.690	71.840	54.278	2,271,700
2016-04-18	67.490	68.460	67.030	68.290	51.596	1,392,600
2016-04-15	67.930	68.190	67.040	67.580	51.059	896,000
2016-04-14	65.790	69.030	65.790	67.980	51.361	2,131,500
2016-04-13	65.620	67.660	65.240	67.610	51.082	1,204,700
2016-04-12	64.080	65.250	63.990	65.160	49.231	909,300
2016-04-11	63.670	64.680	63.490	63.880	48.264	920,700
2016-04-08	63.690	64.280	62.970	63.260	47.795	953,200
2016-04-07	64.490	64.490	62.670	63.020	47.614	1,402,800
2016-04-06	64.180	65.270	64.060	65.180	49.246	1,137,500
2016-04-05	64.910	65.390	64.130	64.560	48.778	930,600
2016-04-04	65.870	66.530	65.190	65.680	49.624	927,500
2016-04-01	64.520	65.950	64.090	65.850	49.752	934,400
2016-03-31	65.400	65.960	65.000	65.170	49.238	891,500
2016-03-30	65.740	66.230	65.250	65.480	49.473	782,500
2016-03-29	64.650	64.970	63.500	64.970	49.087	1,272,400
2016-03-28	65.510	65.930	64.740	65.060	49.155	877,200
2016-03-24	65.010	65.220	64.270	65.220	49.276	681,300
2016-03-23	65.900	66.100	65.410	65.630	49.586	627,900
2016-03-22	65.660	66.470	65.340	66.110	49.949	648,900
2016-03-21	65.830	66.690	65.530	66.130	49.964	642,600
2016-03-18	65.470	66.540	64.160	66.040	49.896	1,733,600
2016-03-17	64.640	65.330	63.850	65.160	49.231	1,176,500
2016-03-16	64.710	65.560	63.940	64.690	48.876	1,007,900
2016-03-15	64.850	65.020	63.870	65.000	49.110	1,013,100
2016-03-14	65.420	65.790	64.790	65.450	49.450	1,058,300
2016-03-11	64.470	65.750	63.450	65.710	49.646	1,124,100
2016-03-10	64.380	64.560	62.660	63.600	48.052	1,390,600
2016-03-09	64.180	64.750	63.340	63.640	48.082	1,081,800
2016-03-08	65.010	65.440	63.490	63.960	48.324	1,809,100
2016-03-07	64.810	66.180	64.660	65.890	49.782	1,591,000
2016-03-04	65.090	66.020	64.860	65.660	49.609	2,079,900
2016-03-03	63.040	64.670	62.050	64.430	48.679	1,997,400
2016-03-02	61.920	63.260	61.590	63.230	47.773	2,184,000
2016-03-01	60.040	62.660	60.040	62.500	46.949	1,841,500
2016-02-29	60.060	60.520	59.370	59.380	44.605	1,075,500
2016-02-26	60.000	61.140	59.330	60.240	45.251	1,718,700
2016-02-25	58.770	59.610	58.260	59.520	44.711	1,286,000
2016-02-24	58.590	58.850	56.780	58.720	44.110	1,707,000
2016-02-23	60.540	60.570	58.970	59.740	44.876	1,654,600
2016-02-22	60.090	61.150	60.090	60.900	45.747	1,217,100
2016-02-19	58.610	59.580	58.070	59.380	44.605	1,118,100
2016-02-18	59.810	59.810	58.470	59.080	44.380	1,587,200
2016-02-17	58.950	60.350	58.950	59.610	44.778	1,705,100
2016-02-16	57.870	58.830	57.320	58.250	43.757	2,177,000
2016-02-12	55.810	56.940	54.770	56.850	42.705	2,089,000
2016-02-11	55.220	55.930	54.380	54.500	40.940	3,778,100
2016-02-10	58.550	59.050	56.870	56.900	42.742	2,075,700
2016-02-09	57.080	58.360	56.320	57.990	43.561	2,300,600
2016-02-08	59.050	60.450	56.970	57.720	43.358	2,718,800
2016-02-05	60.200	60.860	59.840	60.020	45.086	2,103,000
2016-02-04	59.210	60.470	59.200	60.340	45.327	1,551,900
2016-02-03	59.880	59.930	57.450	59.460	44.666	1,689,500
2016-02-02	60.650	61.880	58.790	59.240	44.500	2,126,700
2016-02-01	61.570	62.020	60.890	61.250	46.010	2,099,400
2016-01-29	60.120	62.080	59.330	62.080	46.634	1,834,700

← NewerPage 45 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.