Northern Trust Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	204.80	204.80	204.80	204.80	193.19	0
2024-03-04	204.80	204.80	204.80	204.80	193.19	0
2024-03-01	204.80	204.80	204.80	204.80	193.19	2
2024-02-29	205.40	205.40	205.40	205.40	193.75	2
2024-02-28	202.80	202.80	202.80	202.80	191.30	4
2024-02-27	202.40	202.40	202.40	202.40	190.92	5
2024-02-26	203.60	203.60	203.20	203.20	191.68	2
2024-02-23	202.20	202.20	202.12	202.20	190.73	207
2024-02-22	199.00	199.00	199.00	199.00	187.71	1
2024-02-21	197.60	197.60	197.60	197.60	186.39	10
2024-02-20	198.20	198.20	198.20	198.20	186.96	1
2024-02-19	198.20	198.20	198.20	198.20	186.96	0
2024-02-16	198.20	198.20	198.20	198.20	186.96	41
2024-02-15	198.80	200.60	198.80	200.60	189.22	2,005
2024-02-14	194.80	196.08	194.80	196.00	184.88	4,002
2024-02-09	197.80	197.80	197.80	197.80	186.58	4
2024-02-08	195.69	195.69	195.69	195.69	184.59	3
2024-02-07	194.40	194.40	194.40	194.40	183.38	0
2024-02-06	194.00	194.40	194.00	194.40	183.38	1,803
2024-02-05	198.90	198.90	198.90	198.90	187.62	0
2024-02-02	198.90	198.90	198.90	198.90	187.62	7
2024-02-01	195.40	195.40	195.40	195.40	184.32	4
2024-01-31	198.13	198.13	198.13	198.13	186.89	2
2024-01-30	200.40	200.40	200.40	200.40	189.03	4
2024-01-29	199.40	199.40	199.40	199.40	188.09	7
2024-01-26	200.05	200.05	200.05	200.05	188.70	300
2024-01-25	201.60	201.60	201.60	201.60	190.17	1
2024-01-24	200.40	200.40	200.40	200.40	189.03	2
2024-01-23	202.20	202.20	202.20	202.20	190.73	4
2024-01-22	201.32	201.32	201.32	201.32	189.90	7
2024-01-19	200.20	200.20	200.20	200.20	188.85	3
2024-01-18	199.40	199.40	199.40	199.40	188.09	3
2024-01-17	203.91	203.91	203.91	203.91	192.35	1
2024-01-16	204.20	204.20	204.20	204.20	192.62	12
2024-01-15	205.25	205.25	205.25	205.25	193.61	0
2024-01-12	205.25	205.25	205.25	205.25	193.61	3
2024-01-11	204.48	204.48	204.48	204.48	192.88	73
2024-01-10	205.40	205.40	205.17	205.17	193.53	201
2024-01-09	205.40	205.40	205.40	205.40	193.75	2
2024-01-08	204.00	204.00	204.00	204.00	192.43	1
2024-01-05	204.00	204.00	204.00	204.00	192.43	6
2024-01-04	202.40	202.40	202.40	202.40	190.92	1
2024-01-03	207.83	207.83	207.83	207.83	196.04	0
2024-01-02	207.83	207.83	207.83	207.83	196.04	8
2023-12-28	205.20	205.20	205.00	205.00	193.37	4
2023-12-27	202.60	202.60	202.60	202.60	191.11	2
2023-12-26	203.80	203.80	203.80	203.80	192.24	1
2023-12-22	204.00	204.00	203.00	203.00	191.49	144
2023-12-21	203.39	203.39	203.39	203.39	191.86	1
2023-12-20	207.48	207.48	207.48	207.48	195.71	2
2023-12-19	209.37	209.58	208.32	208.32	196.51	6
2023-12-18	209.43	209.43	209.43	209.43	197.55	5
2023-12-15	209.16	209.16	209.16	209.16	197.30	2
2023-12-14	212.53	212.53	212.53	212.53	200.48	2
2023-12-13	200.71	200.71	200.71	200.71	189.33	2
2023-12-12	199.00	199.00	199.00	199.00	187.71	6
2023-12-11	198.87	198.87	198.87	198.87	187.59	17
2023-12-08	199.40	199.40	199.20	199.20	187.90	10
2023-12-07	195.33	196.00	195.33	196.00	184.88	14
2023-12-06	202.20	202.20	202.20	202.20	189.51	4

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.6087 USD
2026-06-03	1.4543 USD
2026-03-05	1.4462 USD
2025-12-04	1.5217 USD
2025-09-04	1.4964 USD
2025-06-05	1.4308 USD
2025-03-13	1.4941 USD
2024-12-05	1.6159 USD
2024-09-05	1.4252 USD
2024-06-06	1.4875 USD
2024-03-07	1.3248 USD
2023-12-07	1.2917 USD
2023-09-06	1.3407 USD
2023-06-07	1.8215 USD
2023-03-09	1.9034 USD
2022-12-08	2.0420 USD
2022-09-08	1.9277 USD
2022-06-09	1.8863 USD
2022-03-10	1.6160 USD
2021-12-09	1.9870 USD
2021-09-09	1.8969 USD
2021-06-10	1.7601 USD
2020-09-10	1.7889 USD
2020-06-10	1.8847 USD
2020-03-12	1.4705 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.