Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	97.070	97.610	96.000	97.610	94.297	45
2025-05-02	97.530	97.920	96.420	97.650	94.336	7
2025-05-01	94.450	94.760	94.080	94.760	91.544	11
2025-04-30	92.990	92.990	92.070	92.840	89.689	1
2025-04-29	92.850	93.300	92.850	93.300	90.134	1
2025-04-28	92.260	92.920	91.600	92.920	89.767	2
2025-04-25	92.490	92.490	91.580	91.860	88.742	6
2025-04-24	90.940	92.240	90.060	92.240	89.110	271
2025-04-23	92.920	94.450	92.310	92.310	89.177	4
2025-04-22	91.600	92.580	88.700	88.700	85.690	1,388
2025-04-17	87.790	89.230	87.790	89.115	86.091	31
2025-04-16	89.800	89.800	88.310	88.310	85.313	40
2025-04-15	89.920	91.090	89.920	90.170	87.110	14
2025-04-14	89.680	89.990	88.690	88.690	85.680	23
2025-04-11	87.500	87.500	86.800	87.050	84.096	42,632
2025-04-10	89.050	91.490	86.840	88.370	85.371	453
2025-04-09	82.500	92.055	82.500	92.055	88.931	714
2025-04-08	87.580	89.360	87.580	88.320	85.323	158
2025-04-07	81.700	84.490	81.700	84.490	81.623	182
2025-04-04	87.710	87.710	85.570	85.910	82.994	5
2025-04-03	93.250	94.110	91.177	91.190	88.095	145
2025-04-02	97.880	98.860	96.780	98.860	95.505	74
2025-04-01	97.811	98.570	97.290	98.430	95.090	303
2025-03-31	96.630	97.030	95.515	96.870	93.582	21
2025-03-28	100.85	100.85	97.310	97.610	94.297	7
2025-03-27	101.00	101.02	99.770	100.28	96.877	241
2025-03-26	101.60	102.61	101.60	102.53	99.050	59,062
2025-03-25	100.92	102.34	100.92	101.51	98.065	21
2025-03-24	99.580	101.10	99.580	101.10	97.671	57
2025-03-21	98.785	99.180	97.850	98.470	95.128	15
2025-03-20	98.330	98.850	98.330	98.850	95.495	400
2025-03-19	97.960	99.760	97.830	99.760	96.374	72
2025-03-18	98.260	98.460	97.380	97.660	94.346	9
2025-03-17	98.320	98.930	97.400	98.870	95.515	71
2025-03-14	96.150	97.540	96.150	97.490	94.181	401
2025-03-13	98.020	98.720	96.370	96.370	92.375	78
2025-03-12	98.090	98.920	97.600	98.920	94.819	7
2025-03-11	101.35	101.77	97.850	98.170	94.100	5
2025-03-10	104.30	104.30	100.91	100.91	96.727	371
2025-03-07	102.83	103.46	101.63	101.63	97.417	223
2025-03-06	104.53	104.85	103.34	104.85	100.51	14
2025-03-05	103.98	104.83	103.39	104.04	99.727	141
2025-03-04	106.37	107.51	103.63	104.14	99.823	297
2025-03-03	111.45	111.45	110.89	111.06	106.45	586
2025-02-28	110.23	110.23	108.55	108.88	104.37	34
2025-02-27	110.45	110.77	109.84	110.16	105.59	5
2025-02-26	112.06	112.06	109.60	109.60	105.06	33,436
2025-02-25	113.88	113.88	110.55	111.04	106.43	350
2025-02-24	113.49	114.26	111.99	114.25	109.51	155
2025-02-21	114.31	114.31	113.18	113.70	108.99	30
2025-02-20	113.72	113.95	111.75	113.00	108.31	689
2025-02-19	112.75	113.52	112.46	112.63	107.96	4
2025-02-18	111.17	113.79	111.17	113.79	109.07	123
2025-02-14	112.08	112.34	111.50	111.50	106.88	11
2025-02-13	110.32	110.98	110.08	110.67	106.08	4
2025-02-12	109.43	110.06	108.65	109.08	104.56	844
2025-02-11	110.59	111.16	109.75	110.11	105.55	133
2025-02-10	112.83	113.94	111.19	111.56	106.93	64
2025-02-07	113.62	114.52	113.31	113.31	108.61	137
2025-02-06	113.42	114.35	112.71	113.21	108.52	99

← NewerPage 7 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.