Northern Trust Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 280.00 | 280.00 | 280.00 | 280.00 | 250.65 | 10 |
| 2022-03-30 | 281.00 | 281.00 | 281.00 | 281.00 | 251.55 | 0 |
| 2022-03-29 | 281.00 | 281.00 | 281.00 | 281.00 | 251.55 | 0 |
| 2022-03-28 | 280.01 | 282.00 | 280.01 | 281.00 | 251.55 | 20 |
| 2022-03-25 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-24 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-23 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-22 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-21 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-18 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-17 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-16 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-15 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-14 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-11 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-10 | 311.50 | 311.50 | 311.50 | 311.50 | 278.85 | 0 |
| 2022-03-09 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-03-08 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-03-07 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-03-04 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-03-03 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-03-02 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-25 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-24 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-23 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-22 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-21 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-18 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-17 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-16 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-15 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-14 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-11 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-10 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-09 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-08 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-07 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-04 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-03 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-02 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-02-01 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-01-31 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-01-28 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-01-27 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-01-26 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-01-25 | 311.50 | 311.50 | 311.50 | 311.50 | 277.40 | 0 |
| 2022-01-24 | 312.20 | 312.20 | 311.30 | 311.50 | 277.40 | 335 |
| 2022-01-21 | 366.30 | 366.30 | 366.30 | 366.30 | 326.21 | 0 |
| 2022-01-20 | 366.30 | 366.30 | 366.30 | 366.30 | 326.21 | 0 |
| 2022-01-19 | 366.30 | 366.30 | 366.30 | 366.30 | 326.21 | 0 |
| 2022-01-18 | 366.30 | 366.30 | 366.30 | 366.30 | 326.21 | 0 |
| 2022-01-17 | 366.30 | 366.30 | 366.30 | 366.30 | 326.21 | 0 |
| 2022-01-14 | 366.30 | 366.30 | 366.30 | 366.30 | 326.21 | 5 |
| 2022-01-13 | 365.50 | 365.50 | 365.50 | 365.50 | 325.49 | 0 |
| 2022-01-12 | 365.50 | 365.50 | 365.50 | 365.50 | 325.49 | 150 |
| 2022-01-11 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2022-01-10 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2022-01-07 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2022-01-06 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2022-01-05 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
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.