Northern Trust Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-16 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-15 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-14 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-13 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-12 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-09 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-08 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-07 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-06 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-05 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-05-02 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-30 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-29 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-28 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-25 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-24 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-23 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-22 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-17 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-16 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-15 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-14 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-11 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-10 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-09 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-08 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-07 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-04 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-03 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-02 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-04-01 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-31 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-28 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-27 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-26 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-25 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-24 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-21 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-20 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-19 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-18 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-17 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-14 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-13 | 243.00 | 243.00 | 243.00 | 243.00 | 236.80 | 0 |
| 2025-03-12 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-03-11 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-03-10 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-03-07 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-03-06 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-03-05 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-28 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-27 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-26 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-25 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-24 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-21 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-20 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-19 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 0 |
| 2025-02-18 | 243.00 | 243.00 | 243.00 | 243.00 | 235.34 | 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.