Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	70.970	71.480	70.260	70.390	52.622	1,662,000
2015-10-29	71.490	72.090	70.760	71.020	53.093	1,572,500
2015-10-28	68.490	71.690	68.490	71.440	53.407	1,875,700
2015-10-27	68.580	69.450	68.280	68.930	51.531	969,600
2015-10-26	69.300	69.550	68.530	68.900	51.508	852,100
2015-10-23	68.600	69.180	67.690	69.170	51.710	1,770,900
2015-10-22	66.530	68.770	66.520	68.100	50.910	2,684,800
2015-10-21	68.020	69.480	66.310	66.550	49.752	2,947,300
2015-10-20	68.600	69.850	68.600	69.570	52.009	1,780,800
2015-10-19	68.710	69.080	68.260	68.340	51.090	1,487,200
2015-10-16	69.730	69.840	68.940	69.110	51.665	1,441,100
2015-10-15	68.030	69.460	68.000	69.450	51.920	1,670,600
2015-10-14	68.000	68.060	67.050	67.680	50.596	1,400,500
2015-10-13	68.940	69.000	68.180	68.440	51.164	890,700
2015-10-12	68.540	68.960	68.160	68.800	51.434	635,300
2015-10-09	69.060	69.390	67.960	68.480	51.194	823,900
2015-10-08	68.510	69.320	68.410	69.120	51.673	1,155,200
2015-10-07	68.750	69.230	68.160	69.000	51.583	843,100
2015-10-06	68.610	68.770	68.020	68.350	51.097	672,700
2015-10-05	67.950	68.940	67.780	68.780	51.419	1,379,100
2015-10-02	67.080	67.410	64.770	67.390	50.379	1,989,100
2015-10-01	68.140	68.780	67.440	68.210	50.993	1,180,700
2015-09-30	68.040	68.250	67.330	68.160	50.955	1,098,800
2015-09-29	67.270	67.410	66.550	67.250	50.275	937,600
2015-09-28	68.480	68.860	67.000	67.150	50.200	1,848,100
2015-09-25	67.930	69.450	67.890	69.050	51.620	1,982,800
2015-09-24	66.980	67.270	66.050	67.120	50.178	1,225,800
2015-09-23	67.350	68.050	66.460	67.490	50.454	1,172,700
2015-09-22	67.240	67.890	66.790	67.340	50.342	1,106,500
2015-09-21	67.770	68.460	67.320	68.390	51.127	1,430,900
2015-09-18	68.450	68.450	66.910	67.130	50.185	2,719,300
2015-09-17	70.940	71.800	69.210	69.420	51.897	1,786,200
2015-09-16	70.630	70.900	69.650	70.790	52.921	852,400
2015-09-15	70.140	70.970	69.870	70.790	52.921	715,700
2015-09-14	69.990	70.330	69.710	70.020	52.346	1,077,000
2015-09-11	69.470	70.060	69.000	70.030	52.353	630,900
2015-09-10	69.360	70.250	68.790	69.900	52.256	1,483,300
2015-09-09	71.140	71.750	69.520	69.670	52.084	976,300
2015-09-08	69.730	70.620	69.040	70.550	52.742	1,184,600
2015-09-04	68.390	68.760	67.840	68.280	51.045	1,159,500
2015-09-03	69.100	70.400	69.000	69.430	51.905	1,126,300
2015-09-02	68.860	69.820	67.800	68.930	51.531	1,239,300
2015-09-01	67.960	68.570	67.260	68.000	50.566	1,901,400
2015-08-31	69.590	70.130	68.870	69.840	51.935	1,729,800
2015-08-28	69.520	70.190	69.100	70.140	52.158	1,025,600
2015-08-27	68.920	70.280	68.920	70.070	52.106	1,623,100
2015-08-26	67.180	69.200	65.670	68.020	50.581	2,281,800
2015-08-25	68.980	69.740	65.170	65.250	48.521	2,943,800
2015-08-24	69.030	70.350	66.680	67.160	49.942	4,231,400
2015-08-21	74.460	74.610	72.520	72.520	53.928	1,563,700
2015-08-20	76.780	76.810	75.020	75.030	55.794	1,024,000
2015-08-19	77.170	78.210	76.860	77.340	57.512	1,479,900
2015-08-18	77.420	77.980	77.290	77.600	57.705	602,100
2015-08-17	77.240	77.970	76.850	77.630	57.727	639,900
2015-08-14	76.840	77.740	76.840	77.700	57.780	669,900
2015-08-13	76.790	77.430	76.450	76.990	57.252	603,200
2015-08-12	76.740	76.740	75.160	76.600	56.962	1,125,000
2015-08-11	77.980	78.070	77.290	77.670	57.757	747,100
2015-08-10	78.260	78.700	78.030	78.530	58.397	693,300
2015-08-07	77.360	77.880	76.900	77.660	57.750	895,200

← NewerPage 47 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.