Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	60.300	60.810	58.840	59.770	44.898	1,655,300
2016-01-27	59.910	61.820	59.340	59.810	44.928	2,061,800
2016-01-26	59.120	60.440	58.860	59.850	44.958	2,377,600
2016-01-25	59.940	60.280	58.740	58.790	44.162	2,032,000
2016-01-22	60.590	61.020	59.690	60.420	45.387	3,475,300
2016-01-21	62.040	62.270	58.980	59.010	44.327	3,804,400
2016-01-20	63.000	63.000	60.180	61.430	46.145	4,026,700
2016-01-19	64.880	65.380	63.480	63.930	48.023	2,274,400
2016-01-15	63.950	65.770	63.430	63.780	47.911	2,596,700
2016-01-14	65.390	66.550	64.180	65.740	49.383	1,501,700
2016-01-13	66.580	66.860	64.600	64.750	48.639	2,183,100
2016-01-12	66.770	66.830	65.330	66.310	49.811	1,332,700
2016-01-11	66.680	67.600	65.120	65.890	49.496	1,148,900
2016-01-08	68.010	68.010	65.840	65.930	49.526	1,275,300
2016-01-07	67.370	68.200	66.810	67.180	50.465	1,355,300
2016-01-06	69.190	69.580	68.690	69.010	51.839	1,186,600
2016-01-05	70.860	71.130	70.170	70.690	53.101	863,800
2016-01-04	70.290	70.900	69.660	70.590	53.026	1,782,500
2015-12-31	72.550	73.180	72.080	72.090	54.153	985,000
2015-12-30	73.320	73.820	72.820	72.830	54.709	590,200
2015-12-29	73.430	74.140	73.160	73.580	55.272	647,500
2015-12-28	72.780	72.950	72.220	72.900	54.761	674,600
2015-12-24	72.800	73.390	72.740	72.960	54.807	382,800
2015-12-23	72.330	73.160	72.240	73.100	54.912	750,400
2015-12-22	71.810	72.720	70.960	72.040	54.115	946,600
2015-12-21	70.570	71.440	70.530	71.150	53.447	769,700
2015-12-18	70.820	71.440	69.980	70.060	52.628	2,750,600
2015-12-17	74.540	74.540	71.860	71.970	54.063	1,314,800
2015-12-16	73.720	74.590	72.640	74.050	55.625	1,853,700
2015-12-15	70.750	73.280	70.660	72.680	54.596	1,647,500
2015-12-14	70.390	70.830	68.500	70.030	52.606	2,127,100
2015-12-11	71.030	71.460	69.730	70.110	52.666	1,400,000
2015-12-10	72.320	73.250	72.040	72.130	54.183	1,574,200
2015-12-09	73.680	74.290	72.090	72.480	54.446	1,684,800
2015-12-08	75.490	75.770	73.990	74.320	55.828	1,967,300
2015-12-07	75.400	75.450	74.060	74.610	56.046	819,000
2015-12-04	73.440	75.650	72.640	75.530	56.737	1,653,600
2015-12-03	74.440	74.600	72.490	72.770	54.664	1,844,100
2015-12-02	74.880	75.140	74.100	74.200	55.738	1,539,500
2015-12-01	75.450	75.620	74.640	75.020	56.084	1,842,200
2015-11-30	75.520	75.580	74.870	74.940	56.024	1,450,800
2015-11-27	75.110	75.670	74.800	75.540	56.472	630,200
2015-11-25	75.410	75.810	74.720	75.000	56.069	1,267,300
2015-11-24	74.680	75.540	74.300	75.100	56.143	1,208,000
2015-11-23	75.430	75.880	74.900	75.200	56.218	955,300
2015-11-20	75.940	76.110	75.130	75.640	56.547	903,000
2015-11-19	75.580	75.900	75.010	75.400	56.368	720,100
2015-11-18	74.480	75.830	74.120	75.760	56.637	1,205,400
2015-11-17	74.100	74.790	73.730	73.980	55.306	757,600
2015-11-16	73.110	74.010	72.610	74.010	55.328	1,392,300
2015-11-13	73.910	74.520	73.060	73.230	54.745	1,396,600
2015-11-12	74.310	74.680	73.930	73.950	55.284	1,230,700
2015-11-11	74.960	75.470	74.650	74.950	56.031	998,900
2015-11-10	73.940	74.830	73.390	74.820	55.934	1,637,500
2015-11-09	75.000	75.430	73.670	74.040	55.351	995,800
2015-11-06	74.400	75.920	74.120	74.970	56.046	1,730,200
2015-11-05	72.390	73.400	72.060	73.280	54.783	1,470,000
2015-11-04	71.750	72.460	71.540	72.170	53.953	1,058,800
2015-11-03	70.890	72.060	70.890	71.730	53.624	955,000
2015-11-02	70.800	71.550	70.600	71.290	53.295	976,600

← NewerPage 46 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.