Northern Trust Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2022-01-04 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2022-01-03 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-30 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-29 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-28 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-27 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-23 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-22 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-21 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-20 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-17 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-16 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-15 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-14 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-13 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-10 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-09 | 280.15 | 280.15 | 280.15 | 280.15 | 249.49 | 0 |
| 2021-12-08 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-12-07 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-12-06 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-12-03 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-12-02 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-12-01 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-30 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-29 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-26 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-25 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-24 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-23 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-22 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-19 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-18 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-17 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-16 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-12 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-11 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-10 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-09 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-08 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-05 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-04 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-03 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-11-01 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-29 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-28 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-27 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-26 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-25 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-22 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
| 2021-10-21 | 280.15 | 280.15 | 280.15 | 280.15 | 247.72 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.