Northern Trust Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	199.00	199.00	198.60	198.60	186.14	301
2023-12-04	199.20	199.20	199.20	199.20	186.70	11
2023-12-01	196.00	196.00	196.00	196.00	183.70	45
2023-11-30	195.13	195.51	195.13	195.51	183.24	15
2023-11-29	191.71	191.80	191.71	191.80	179.77	6
2023-11-28	187.15	187.15	187.15	187.15	175.41	4
2023-11-27	187.92	187.92	187.92	187.92	176.13	0
2023-11-24	187.92	187.92	187.92	187.92	176.13	5
2023-11-23	184.68	184.68	184.68	184.68	173.09	0
2023-11-22	184.68	184.68	184.68	184.68	173.09	0
2023-11-21	184.68	184.68	184.68	184.68	173.09	5
2023-11-20	183.78	184.48	183.78	184.48	172.91	4
2023-11-17	183.78	183.78	183.78	183.78	172.25	6
2023-11-16	181.08	181.26	181.08	181.26	169.89	2
2023-11-14	179.16	179.16	179.16	179.16	167.92	6
2023-11-13	174.18	174.18	174.18	174.18	163.25	688
2023-11-10	170.85	170.85	170.85	170.85	160.13	0
2023-11-09	170.85	170.85	170.85	170.85	160.13	0
2023-11-08	170.85	170.85	170.85	170.85	160.13	0
2023-11-07	170.85	170.85	170.85	170.85	160.13	500
2023-11-06	165.40	165.40	165.40	165.40	155.02	0
2023-11-03	165.40	165.40	165.40	165.40	155.02	0
2023-11-01	165.40	165.40	165.40	165.40	155.02	200
2023-10-31	166.00	166.00	166.00	166.00	155.59	500
2023-10-30	159.83	159.83	159.83	159.83	149.80	0
2023-10-27	158.80	159.83	158.80	159.83	149.80	1,501
2023-10-26	158.00	158.00	158.00	158.00	148.09	0
2023-10-25	158.00	158.00	158.00	158.00	148.09	500
2023-10-24	161.25	161.25	159.10	159.10	149.12	2,800
2023-10-23	162.25	162.96	161.75	161.75	151.60	1,202
2023-10-20	183.24	183.24	183.24	183.24	171.74	0
2023-10-19	183.24	183.24	183.24	183.24	171.74	0
2023-10-18	183.24	183.24	183.24	183.24	171.74	0
2023-10-17	183.24	183.24	183.24	183.24	171.74	0
2023-10-16	183.24	183.24	183.24	183.24	171.74	0
2023-10-13	183.24	183.24	183.24	183.24	171.74	0
2023-10-11	183.24	183.24	183.24	183.24	171.74	0
2023-10-10	183.24	183.24	183.24	183.24	171.74	0
2023-10-09	183.24	183.24	183.24	183.24	171.74	0
2023-10-06	183.24	183.24	183.24	183.24	171.74	0
2023-10-05	183.24	183.24	183.24	183.24	171.74	0
2023-10-04	183.24	183.24	183.24	183.24	171.74	0
2023-10-03	183.24	183.24	183.24	183.24	171.74	0
2023-10-02	183.24	183.24	183.24	183.24	171.74	0
2023-09-29	183.24	183.24	183.24	183.24	171.74	0
2023-09-28	183.24	183.24	183.24	183.24	171.74	0
2023-09-27	183.24	183.24	183.24	183.24	171.74	0
2023-09-26	183.24	183.24	183.24	183.24	171.74	0
2023-09-25	183.24	183.24	183.24	183.24	171.74	0
2023-09-22	183.24	183.24	183.24	183.24	171.74	0
2023-09-21	183.24	183.24	183.24	183.24	171.74	0
2023-09-20	183.24	183.24	183.24	183.24	171.74	0
2023-09-19	183.24	183.24	183.24	183.24	171.74	0
2023-09-18	183.24	183.24	183.24	183.24	171.74	0
2023-09-15	183.24	183.24	183.24	183.24	171.74	0
2023-09-14	183.24	183.24	183.24	183.24	171.74	0
2023-09-13	183.24	183.24	183.24	183.24	171.74	0
2023-09-12	183.24	183.24	183.24	183.24	171.74	0
2023-09-11	183.24	183.24	183.24	183.24	171.74	0
2023-09-08	183.24	183.24	183.24	183.24	171.74	0

← NewerPage 13 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.