Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	127.29	127.29	125.58	125.80	122.39	16
2025-07-31	131.35	131.87	130.10	131.45	127.89	410
2025-07-30	133.06	133.06	131.43	132.45	128.86	7
2025-07-29	129.74	132.32	129.74	130.40	126.87	45
2025-07-28	129.56	129.84	128.83	129.63	126.12	162
2025-07-25	130.00	130.00	128.34	129.99	126.47	1,370
2025-07-24	125.34	128.68	124.36	128.62	125.13	697
2025-07-23	120.84	125.09	120.65	122.41	119.09	144
2025-07-22	128.18	128.18	125.75	127.13	123.68	90
2025-07-21	126.81	127.92	126.10	126.10	122.68	84
2025-07-18	127.67	127.90	127.40	127.48	124.03	55
2025-07-17	125.05	125.78	124.31	125.78	122.37	15
2025-07-16	124.28	125.08	124.04	124.65	121.27	106
2025-07-15	126.00	126.91	123.27	124.95	121.56	89
2025-07-14	125.66	126.34	125.17	126.34	122.92	8
2025-07-11	126.35	126.37	124.53	124.81	121.43	507
2025-07-10	126.70	128.05	126.70	126.99	123.55	333
2025-07-09	126.91	127.09	126.04	127.09	123.65	20
2025-07-08	128.82	128.82	127.17	127.90	124.43	21
2025-07-07	131.70	132.04	129.58	129.58	126.07	193
2025-07-03	132.50	132.76	131.00	131.77	128.19	51
2025-07-02	128.83	130.54	128.00	130.54	127.00	68
2025-07-01	126.94	127.67	125.75	127.67	124.21	12,638
2025-06-30	125.70	126.52	124.88	125.61	122.21	82
2025-06-27	123.89	124.35	122.03	123.72	120.37	168
2025-06-26	123.76	124.08	122.45	122.61	119.29	102
2025-06-25	117.55	122.80	117.55	122.80	119.47	68
2025-06-24	121.23	121.50	118.19	118.19	114.99	2,746
2025-06-23	116.00	122.93	116.00	119.92	116.67	13,250
2025-06-20	112.15	112.49	111.34	111.65	108.63	3,067
2025-06-18	109.04	112.94	109.04	111.83	108.80	8,564
2025-06-17	109.95	110.69	109.72	110.51	107.52	104
2025-06-16	108.19	110.98	108.19	110.96	107.96	162
2025-06-13	108.09	108.23	107.30	108.23	105.30	4
2025-06-12	108.04	108.97	107.72	108.97	106.01	235
2025-06-11	109.89	109.89	108.99	109.47	106.50	6
2025-06-10	108.65	110.53	108.07	110.53	107.54	84
2025-06-09	107.91	108.78	107.46	107.98	105.05	3
2025-06-06	106.87	107.55	106.87	107.26	104.35	43
2025-06-05	106.71	106.85	105.73	106.85	103.95	5
2025-06-04	106.92	107.36	106.38	106.65	103.03	30
2025-06-03	106.62	107.18	105.27	107.00	103.37	53
2025-06-02	105.81	106.70	105.01	105.76	102.17	12
2025-05-30	106.18	107.04	105.32	105.99	102.39	465
2025-05-29	107.28	107.28	106.58	106.75	103.13	13
2025-05-28	108.98	108.98	106.29	106.37	102.76	13
2025-05-27	107.03	107.77	106.86	107.74	104.08	1,165
2025-05-23	105.24	105.55	104.32	105.31	101.73	31
2025-05-22	105.30	106.46	104.33	106.46	102.84	36
2025-05-21	106.66	107.06	106.01	106.20	102.60	27
2025-05-20	107.15	108.04	107.15	107.73	104.07	6
2025-05-19	106.79	107.58	106.48	107.58	103.93	29
2025-05-16	107.50	108.17	106.75	108.17	104.50	9
2025-05-15	106.75	106.82	105.83	106.82	103.19	385
2025-05-14	106.77	107.08	106.55	106.64	103.02	18
2025-05-13	105.81	107.13	105.78	107.13	103.49	77
2025-05-12	102.52	104.98	102.52	104.98	101.42	2
2025-05-09	100.36	100.36	100.26	100.26	96.853	25
2025-05-08	98.620	99.840	98.620	99.840	96.452	6
2025-05-07	97.760	98.030	97.000	97.675	94.360	637

← NewerPage 6 of 19 · 1,098 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.