Northern Trust Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-14 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-13 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-12 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-11 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-08 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-07 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-06 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-05 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-04 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-11-01 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-31 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-30 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-29 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-28 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-25 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-24 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-23 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-22 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-21 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-18 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-17 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-16 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-15 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-14 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-11 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-10 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-09 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-08 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-07 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-04 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-03 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-02 | 243.00 | 243.00 | 243.00 | 243.00 | 233.78 | 0 |
| 2024-10-01 | 245.00 | 245.00 | 243.00 | 243.00 | 233.78 | 3 |
| 2024-09-30 | 245.90 | 245.90 | 245.90 | 245.90 | 236.57 | 0 |
| 2024-09-27 | 246.10 | 246.10 | 245.90 | 245.90 | 236.57 | 2 |
| 2024-09-26 | 244.20 | 244.20 | 244.20 | 244.20 | 234.93 | 2 |
| 2024-09-25 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-24 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-23 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-20 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-19 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-18 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-17 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-16 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-13 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-12 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-11 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-10 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-09 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-06 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-05 | 236.16 | 236.16 | 236.16 | 236.16 | 227.20 | 0 |
| 2024-09-04 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-09-03 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-09-02 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-08-30 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-08-29 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-08-28 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-08-27 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 0 |
| 2024-08-26 | 236.16 | 236.16 | 236.16 | 236.16 | 225.83 | 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.