Northern Trust Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	84.410	84.790	82.980	82.980	78.340	421
2024-08-09	82.090	84.247	82.090	84.020	79.322	119
2024-08-08	84.370	84.370	82.970	83.970	79.275	646
2024-08-07	83.730	85.650	83.730	83.920	79.227	1,096
2024-08-06	83.280	84.220	82.310	84.160	79.454	86
2024-08-05	82.770	83.060	80.980	83.060	78.415	1,113
2024-08-02	84.830	86.920	83.660	83.660	78.982	413
2024-08-01	88.660	89.250	86.670	86.690	81.842	822
2024-07-31	88.770	89.640	88.300	88.720	83.759	496
2024-07-30	89.840	89.840	89.290	89.290	84.297	362
2024-07-29	89.440	89.610	88.790	88.992	84.016	1,473
2024-07-26	88.490	89.455	88.250	89.455	84.453	688
2024-07-25	87.000	89.015	86.570	88.430	83.485	776
2024-07-24	86.170	87.865	86.170	87.865	82.952	192
2024-07-23	87.070	87.510	86.860	86.860	82.003	20,848
2024-07-22	85.928	86.825	85.928	86.585	81.743	301
2024-07-19	86.059	86.880	85.400	85.630	80.842	302
2024-07-18	86.601	88.630	86.572	87.060	82.192	886
2024-07-17	90.790	92.320	83.197	84.680	79.945	607
2024-07-16	90.150	91.500	89.895	91.030	85.940	816
2024-07-15	89.780	90.170	89.500	89.834	84.811	575
2024-07-12	87.500	89.276	87.381	89.276	84.284	408
2024-07-11	86.160	87.425	85.480	87.425	82.536	223
2024-07-10	84.318	84.919	83.750	84.700	79.964	767
2024-07-09	82.708	84.080	82.510	84.080	79.378	540
2024-07-08	83.560	83.650	82.660	82.670	78.047	296
2024-07-05	83.939	84.290	82.690	82.960	78.321	339
2024-07-03	84.870	85.320	83.160	84.540	79.813	194
2024-07-02	84.880	84.880	83.300	83.660	78.982	8
2024-07-01	83.930	84.570	83.930	84.215	79.506	60
2024-06-28	83.405	84.240	82.400	84.140	79.435	27,421
2024-06-27	83.300	83.300	81.683	82.370	77.764	356
2024-06-26	81.370	82.078	81.370	82.078	77.488	431
2024-06-25	82.860	83.280	81.250	81.720	77.150	735
2024-06-24	83.260	84.040	83.260	83.770	79.086	152
2024-06-21	82.131	82.530	81.460	82.530	77.915	234
2024-06-20	81.910	82.850	81.880	82.100	77.509	716
2024-06-18	82.418	82.521	81.819	82.272	77.671	1,614
2024-06-17	81.221	81.560	80.496	81.560	77.000	1,731
2024-06-14	81.420	81.420	81.420	81.420	76.867	89
2024-06-13	82.830	83.004	82.340	82.343	77.738	835
2024-06-12	79.840	84.186	79.840	83.740	79.057	25,898
2024-06-11	82.380	82.380	80.380	80.380	75.885	3
2024-06-10	81.790	82.470	81.000	82.400	77.792	245
2024-06-07	81.390	82.749	81.390	82.430	77.821	558
2024-06-06	82.595	83.150	82.240	82.960	77.613	1,024
2024-06-05	83.040	83.880	82.660	82.880	77.538	174
2024-06-04	83.120	83.720	82.460	82.460	77.145	283
2024-06-03	84.650	84.760	83.390	83.390	78.015	551
2024-05-31	83.260	84.040	82.900	83.660	78.268	768
2024-05-30	82.050	83.190	81.930	83.190	77.828	31,125
2024-05-29	81.540	81.900	80.765	81.900	76.621	432
2024-05-28	83.240	83.600	81.958	81.958	76.676	38
2024-05-24	83.491	83.501	82.980	83.420	78.043	178
2024-05-23	83.450	83.990	82.740	83.110	77.753	717
2024-05-22	84.460	84.750	83.870	83.980	78.567	15
2024-05-21	84.300	84.800	84.050	84.470	79.026	591
2024-05-20	85.640	85.760	84.540	84.700	79.241	156
2024-05-17	86.430	86.430	84.720	85.000	79.521	48
2024-05-16	85.160	86.810	85.160	86.060	80.513	148

← NewerPage 10 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.8800 USD
2026-06-04	0.8000 USD
2026-03-05	0.8000 USD
2025-12-04	0.8000 USD
2025-09-04	0.8000 USD
2025-06-05	0.7500 USD
2025-03-14	0.7500 USD
2024-12-06	0.7500 USD
2024-09-06	0.7500 USD
2024-06-07	0.7500 USD
2024-03-07	0.7500 USD
2023-12-07	0.7500 USD
2023-09-07	0.7500 USD
2023-06-08	0.7500 USD
2023-03-09	0.7500 USD
2022-12-08	0.7500 USD
2022-09-08	0.7500 USD
2022-06-09	0.7000 USD
2022-03-10	0.7000 USD
2021-12-09	0.7000 USD
2021-09-09	0.7000 USD
2021-06-10	0.7000 USD
2021-03-11	0.7000 USD
2020-12-10	0.7000 USD
2020-09-10	0.7000 USD
2020-06-11	0.7000 USD
2020-03-12	0.7000 USD
2019-12-12	0.7000 USD
2019-09-12	0.7000 USD
2019-06-13	0.6000 USD
2019-03-07	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.