Northern Trust Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	107.46	107.79	105.78	106.89	101.76	4,972
2024-11-05	100.66	101.82	99.730	101.52	96.649	534
2024-11-04	99.490	100.60	99.040	100.21	95.402	77
2024-11-01	101.06	101.81	100.24	100.24	95.431	212
2024-10-31	101.20	101.78	100.35	100.94	96.097	281
2024-10-30	102.13	102.49	100.58	101.54	96.668	863
2024-10-29	102.34	103.31	101.50	102.55	97.630	766
2024-10-28	100.55	101.92	100.28	101.92	97.030	504
2024-10-25	103.47	103.54	100.12	100.12	95.316	981
2024-10-24	101.81	103.23	101.54	102.42	97.503	424
2024-10-23	101.02	103.84	99.690	102.75	97.820	2,015
2024-10-22	95.160	96.075	94.860	95.680	91.089	50
2024-10-21	95.890	96.420	95.178	95.540	90.956	87
2024-10-18	96.330	96.570	95.868	96.570	91.937	270
2024-10-17	96.050	96.750	95.790	96.350	91.727	659
2024-10-16	94.410	96.770	94.410	96.510	91.880	518
2024-10-15	94.050	96.060	94.050	94.970	90.413	318
2024-10-14	92.090	93.790	91.560	93.440	88.957	96
2024-10-11	91.610	93.396	91.350	91.820	87.415	743
2024-10-10	90.870	91.720	90.870	90.990	86.624	578
2024-10-09	91.080	91.706	90.990	91.590	87.196	436
2024-10-08	90.280	91.006	89.820	90.910	86.548	612
2024-10-07	90.430	90.800	90.120	90.490	86.148	325
2024-10-04	89.800	90.280	89.670	89.910	85.596	209
2024-10-03	88.160	88.680	87.816	88.680	84.425	226
2024-10-02	88.650	89.250	88.350	88.360	84.121	258
2024-10-01	89.915	90.070	88.054	88.970	84.701	435
2024-09-30	89.330	90.000	89.300	89.810	85.501	268
2024-09-27	90.475	91.119	89.840	90.470	86.129	120
2024-09-26	90.460	91.090	88.090	90.180	85.853	794
2024-09-25	91.660	91.810	90.660	90.710	86.358	10
2024-09-24	91.670	92.090	91.120	91.590	87.196	76
2024-09-23	92.240	92.550	91.860	92.000	87.586	29
2024-09-20	91.860	92.270	91.680	92.246	87.820	242
2024-09-19	91.483	92.150	90.370	92.150	87.729	432
2024-09-18	90.600	91.360	90.199	91.360	86.977	452
2024-09-17	90.326	90.950	89.690	90.700	86.348	479
2024-09-16	89.060	89.400	88.330	88.500	84.254	57,745
2024-09-13	88.160	88.780	88.090	88.380	84.140	120
2024-09-12	87.979	87.979	86.670	87.060	82.883	123
2024-09-11	87.160	87.160	85.920	86.340	82.197	427
2024-09-10	87.270	87.620	86.070	86.210	82.074	78
2024-09-09	87.530	88.540	86.950	88.320	84.082	577
2024-09-06	88.740	89.793	86.895	86.986	82.812	296
2024-09-05	90.000	90.140	89.124	89.930	84.901	1,179
2024-09-04	89.810	90.778	89.600	89.600	84.590	1,613
2024-09-03	90.420	90.990	89.724	90.220	85.175	1,133
2024-08-30	89.640	90.210	89.610	89.902	84.875	229
2024-08-29	89.510	89.510	87.800	89.396	84.397	508
2024-08-28	88.870	89.090	88.180	88.180	83.249	44
2024-08-27	88.470	89.115	88.410	89.115	84.132	96
2024-08-23	87.890	89.160	87.370	88.790	83.825	47
2024-08-22	86.450	87.210	86.450	86.870	82.012	107
2024-08-21	86.165	86.800	85.710	86.370	81.540	379
2024-08-20	86.722	87.190	86.250	86.380	81.550	617
2024-08-19	87.560	87.820	87.185	87.218	82.341	397
2024-08-16	86.080	86.809	85.910	86.410	81.578	1,579
2024-08-15	86.000	86.467	85.850	86.467	81.632	354
2024-08-14	83.920	84.870	83.620	84.870	80.124	100
2024-08-13	82.910	83.480	82.910	83.480	78.812	314

← NewerPage 9 of 19 · 1,094 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.