Northern Trust Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-11 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-08 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-07 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-06 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-05 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-04 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-08-01 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-31 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-30 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-29 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-28 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-25 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-24 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-23 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 0 |
| 2025-07-22 | 353.00 | 353.00 | 353.00 | 353.00 | 346.03 | 7 |
| 2025-07-21 | 350.34 | 350.34 | 350.34 | 350.34 | 343.42 | 0 |
| 2025-07-18 | 350.34 | 350.34 | 350.34 | 350.34 | 343.42 | 0 |
| 2025-07-17 | 350.34 | 350.34 | 350.34 | 350.34 | 343.42 | 12 |
| 2025-07-16 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-15 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-14 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-11 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-10 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-09 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-08 | 356.40 | 356.40 | 356.40 | 356.40 | 349.36 | 0 |
| 2025-07-07 | 355.69 | 356.40 | 355.69 | 356.40 | 349.36 | 13 |
| 2025-07-04 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-07-03 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-07-02 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-07-01 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-30 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-27 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-26 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-25 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-24 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-23 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-20 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-18 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-17 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-16 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-13 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-12 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-11 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-10 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-09 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-06 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-05 | 243.00 | 243.00 | 243.00 | 243.00 | 238.20 | 0 |
| 2025-06-04 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-06-03 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-06-02 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-30 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-29 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-28 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-27 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-26 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-23 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-22 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-21 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-20 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 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.