Northern Trust Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.41 | 168.87 | 164.68 | 165.54 | 165.54 | 2,595,700 |
| 2026-10-15 | 163.56 | 165.61 | 161.13 | 165.44 | 165.44 | 1,050,700 |
| 2026-10-14 | 163.51 | 163.84 | 159.41 | 162.64 | 162.64 | 1,427,800 |
| 2026-10-13 | 170.09 | 171.27 | 166.63 | 167.48 | 167.48 | 983,400 |
| 2026-10-12 | 168.95 | 170.46 | 168.63 | 169.21 | 169.21 | 1,075,100 |
| 2026-10-09 | 168.86 | 169.82 | 167.38 | 168.21 | 168.21 | 1,024,900 |
| 2026-10-08 | 167.80 | 170.47 | 166.88 | 168.50 | 168.50 | 1,348,000 |
| 2026-10-07 | 167.82 | 168.44 | 166.01 | 168.18 | 168.18 | 1,083,500 |
| 2026-10-06 | 170.33 | 171.06 | 168.96 | 169.46 | 169.46 | 1,071,300 |
| 2026-10-05 | 171.43 | 171.73 | 169.70 | 170.67 | 170.67 | 994,900 |
| 2026-10-02 | 169.20 | 171.85 | 168.27 | 171.40 | 171.40 | 1,119,000 |
| 2026-10-01 | 169.10 | 170.11 | 166.16 | 169.20 | 169.20 | 1,099,400 |
| 2026-09-30 | 170.34 | 172.33 | 168.26 | 169.36 | 169.36 | 1,539,500 |
| 2026-09-29 | 174.47 | 175.27 | 171.90 | 172.94 | 172.94 | 815,800 |
| 2026-09-28 | 175.85 | 176.12 | 173.60 | 174.55 | 174.55 | 833,400 |
| 2026-09-25 | 175.29 | 176.22 | 173.23 | 175.73 | 175.73 | 924,500 |
| 2026-09-24 | 174.24 | 175.38 | 172.65 | 174.50 | 174.50 | 772,400 |
| 2026-09-23 | 172.09 | 175.99 | 171.38 | 173.99 | 173.99 | 967,400 |
| 2026-09-22 | 178.30 | 178.84 | 172.94 | 173.40 | 173.40 | 1,171,300 |
| 2026-09-21 | 179.33 | 179.85 | 177.57 | 178.95 | 178.95 | 796,900 |
| 2026-09-18 | 176.94 | 178.53 | 175.50 | 177.89 | 177.89 | 2,210,700 |
| 2026-09-17 | 178.14 | 178.42 | 175.24 | 176.94 | 176.94 | 852,800 |
| 2026-09-16 | 178.77 | 179.51 | 174.82 | 176.64 | 176.64 | 1,105,500 |
| 2026-09-15 | 179.77 | 180.78 | 175.61 | 178.74 | 178.74 | 918,500 |
| 2026-09-14 | 186.30 | 187.03 | 179.84 | 181.71 | 181.71 | 1,335,400 |
| 2026-09-11 | 188.95 | 189.59 | 187.07 | 189.19 | 189.19 | 700,800 |
| 2026-09-10 | 184.91 | 187.80 | 183.74 | 187.19 | 187.19 | 1,044,400 |
| 2026-09-09 | 184.99 | 186.00 | 182.99 | 184.69 | 184.69 | 912,300 |
| 2026-09-08 | 185.15 | 186.63 | 183.96 | 184.88 | 184.88 | 1,116,900 |
| 2026-09-04 | 184.87 | 188.14 | 181.15 | 186.63 | 186.63 | 785,400 |
| 2026-09-03 | 185.04 | 187.67 | 184.52 | 187.45 | 186.57 | 672,400 |
| 2026-09-02 | 183.31 | 186.67 | 182.99 | 183.98 | 183.12 | 909,200 |
| 2026-09-01 | 184.07 | 186.01 | 181.71 | 182.68 | 181.82 | 951,200 |
| 2026-08-31 | 186.24 | 186.87 | 184.91 | 185.56 | 184.69 | 777,200 |
| 2026-08-28 | 186.99 | 187.94 | 185.67 | 186.79 | 185.91 | 603,000 |
| 2026-08-27 | 187.07 | 188.75 | 185.79 | 186.27 | 185.40 | 903,300 |
| 2026-08-26 | 186.95 | 187.86 | 185.15 | 187.66 | 186.78 | 807,200 |
| 2026-08-25 | 187.34 | 187.36 | 185.63 | 186.82 | 185.94 | 1,026,700 |
| 2026-08-24 | 183.90 | 187.62 | 183.74 | 186.66 | 185.78 | 1,118,900 |
| 2026-08-21 | 184.68 | 186.05 | 183.71 | 183.90 | 183.04 | 1,318,500 |
| 2026-08-20 | 185.30 | 187.23 | 182.41 | 182.51 | 181.65 | 1,100,100 |
| 2026-08-19 | 191.96 | 192.39 | 184.79 | 185.40 | 184.53 | 971,800 |
| 2026-08-18 | 191.18 | 191.80 | 190.11 | 190.58 | 189.69 | 751,400 |
| 2026-08-17 | 191.38 | 193.89 | 190.61 | 191.47 | 190.57 | 975,800 |
| 2026-08-14 | 190.48 | 191.88 | 189.28 | 191.41 | 190.51 | 599,300 |
| 2026-08-13 | 193.04 | 195.78 | 189.30 | 190.48 | 189.59 | 806,300 |
| 2026-08-12 | 188.72 | 191.45 | 188.29 | 191.33 | 190.43 | 1,674,900 |
| 2026-08-11 | 188.05 | 189.65 | 187.27 | 187.78 | 186.90 | 1,343,000 |
| 2026-08-10 | 185.12 | 188.64 | 184.94 | 187.86 | 186.98 | 1,615,700 |
| 2026-08-07 | 184.08 | 185.76 | 182.12 | 185.50 | 184.63 | 775,700 |
| 2026-08-06 | 185.71 | 186.31 | 183.10 | 184.14 | 183.28 | 1,122,200 |
| 2026-08-05 | 184.06 | 185.86 | 183.13 | 184.38 | 183.51 | 888,700 |
| 2026-08-04 | 182.82 | 184.68 | 182.14 | 182.41 | 181.55 | 1,040,300 |
| 2026-08-03 | 181.80 | 182.89 | 178.91 | 182.20 | 181.34 | 981,800 |
| 2026-07-31 | 182.31 | 183.61 | 181.00 | 182.19 | 181.33 | 1,219,700 |
| 2026-07-30 | 179.56 | 183.16 | 178.29 | 182.51 | 181.65 | 754,500 |
| 2026-07-29 | 180.86 | 181.50 | 177.44 | 177.65 | 176.82 | 986,600 |
| 2026-07-28 | 182.32 | 183.99 | 179.58 | 180.86 | 180.01 | 1,016,700 |
| 2026-07-27 | 182.85 | 184.49 | 179.98 | 182.52 | 181.66 | 1,063,800 |
| 2026-07-24 | 178.55 | 181.58 | 177.10 | 180.52 | 179.67 | 1,256,800 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-12-10 | 2:1 |
| 1996-12-10 | 2:1 |
| 1992-12-10 | 3:2 |
| 1990-05-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.8800 USD |
| 2026-06-05 | 0.8000 USD |
| 2026-03-06 | 0.8000 USD |
| 2025-12-05 | 0.8000 USD |
| 2025-09-05 | 0.8000 USD |
| 2025-06-06 | 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.