Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	177.81	185.00	177.81	181.55	180.68	39
2026-07-24	179.67	183.87	175.13	180.37	179.51	340
2026-07-23	178.55	178.55	174.55	178.41	177.56	244
2026-07-22	185.87	185.87	177.64	178.40	177.55	347
2026-07-21	185.87	185.87	182.76	184.97	184.08	300
2026-07-20	189.94	189.94	182.25	183.24	182.36	21
2026-07-17	186.13	187.60	181.17	184.71	183.83	537
2026-07-16	194.00	194.00	186.61	186.61	185.72	34
2026-07-15	183.13	190.67	183.13	189.64	188.73	228
2026-07-14	185.20	188.86	180.32	186.00	185.11	479
2026-07-13	185.75	185.75	180.06	183.06	182.18	70
2026-07-10	182.00	185.00	182.00	183.29	182.41	427
2026-07-09	181.23	185.23	180.51	184.01	183.13	412
2026-07-08	182.84	183.11	172.87	178.56	177.71	62
2026-07-07	191.58	191.58	179.39	180.91	180.04	100
2026-07-06	177.91	180.92	175.66	180.24	179.38	339
2026-07-02	177.00	178.00	171.67	175.22	174.38	4
2026-07-01	174.70	177.22	170.00	177.00	176.15	7
2026-06-30	175.74	178.00	173.60	174.85	174.01	1,161
2026-06-29	172.25	177.30	172.25	174.54	173.70	259
2026-06-26	176.00	176.02	172.12	173.63	172.80	68
2026-06-25	173.93	178.43	173.93	175.77	174.93	253
2026-06-24	175.75	176.20	171.00	173.89	173.06	1,441
2026-06-23	170.67	177.67	170.67	177.48	176.63	228
2026-06-22	165.01	176.75	165.01	173.99	173.16	45
2026-06-18	171.36	178.76	171.36	172.38	171.55	906
2026-06-17	175.00	176.26	175.00	176.24	175.40	20
2026-06-16	170.50	176.13	169.60	175.36	174.52	16
2026-06-15	174.34	179.39	172.82	173.88	173.05	99
2026-06-12	170.84	175.19	170.75	173.40	172.57	231
2026-06-11	167.65	167.66	165.90	167.46	166.66	702
2026-06-10	163.01	172.43	163.01	167.13	166.33	25
2026-06-09	169.11	172.32	164.00	170.49	169.68	209
2026-06-08	164.75	173.72	164.75	169.09	168.28	334
2026-06-05	174.22	175.00	170.33	170.37	169.55	52
2026-06-04	167.65	174.99	167.17	173.28	172.45	1,422
2026-06-03	168.88	175.00	164.33	167.78	166.18	16
2026-06-02	162.43	169.66	162.43	168.58	166.97	8
2026-06-01	164.66	169.11	164.00	168.45	166.84	4,788
2026-05-29	171.00	171.00	165.53	166.54	164.95	83
2026-05-28	163.00	171.38	163.00	168.55	166.94	300
2026-05-27	168.84	172.00	167.46	167.46	165.86	112
2026-05-26	171.00	171.00	163.75	168.67	167.06	83
2026-05-22	167.11	172.08	166.93	167.81	166.21	39
2026-05-21	165.48	166.32	161.60	166.32	164.73	5
2026-05-20	166.00	166.32	164.34	165.72	164.14	4
2026-05-19	166.00	166.00	163.21	165.32	163.74	9
2026-05-18	162.46	165.84	162.46	165.17	163.60	3,583
2026-05-15	159.18	165.50	159.18	164.06	162.50	3
2026-05-14	162.21	165.00	161.29	163.75	162.19	6
2026-05-13	163.14	163.90	160.99	163.00	161.45	135
2026-05-12	161.30	163.60	155.87	162.09	160.54	22
2026-05-11	160.00	164.79	159.47	160.93	159.40	171
2026-05-08	159.27	165.50	159.27	160.38	158.85	157
2026-05-07	158.44	166.94	158.44	160.35	158.82	53
2026-05-06	164.46	165.64	159.02	163.20	161.64	52
2026-05-05	164.13	164.13	160.64	161.44	159.90	55
2026-05-01	166.00	168.34	165.11	166.35	164.76	59
2026-04-30	159.88	166.81	159.88	166.72	165.13	65
2026-04-29	166.92	168.00	163.20	163.45	161.89	102

← NewerPage 2 of 5 · 247 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.