Northern Trust Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 83.250 | 83.470 | 81.410 | 82.080 | 76.807 | 1,230,500 |
| 2024-05-24 | 83.180 | 83.610 | 82.960 | 83.310 | 77.958 | 554,200 |
| 2024-05-23 | 83.920 | 83.920 | 82.490 | 82.860 | 77.536 | 1,024,000 |
| 2024-05-22 | 84.400 | 84.770 | 83.470 | 83.900 | 78.510 | 913,100 |
| 2024-05-21 | 84.340 | 84.730 | 84.010 | 84.600 | 79.165 | 752,000 |
| 2024-05-20 | 85.640 | 85.750 | 84.240 | 84.460 | 79.034 | 1,155,000 |
| 2024-05-17 | 85.910 | 86.060 | 84.670 | 85.510 | 80.016 | 1,299,000 |
| 2024-05-16 | 86.270 | 86.760 | 85.590 | 85.630 | 80.129 | 1,279,900 |
| 2024-05-15 | 87.160 | 87.290 | 85.990 | 86.450 | 80.896 | 1,040,100 |
| 2024-05-14 | 86.580 | 86.920 | 86.140 | 86.280 | 80.737 | 840,200 |
| 2024-05-13 | 87.290 | 87.290 | 85.740 | 85.890 | 80.372 | 641,800 |
| 2024-05-10 | 87.000 | 87.520 | 86.640 | 86.700 | 81.130 | 812,100 |
| 2024-05-09 | 85.290 | 86.830 | 85.290 | 86.780 | 81.205 | 777,800 |
| 2024-05-08 | 84.460 | 85.790 | 84.170 | 85.620 | 80.119 | 1,047,300 |
| 2024-05-07 | 85.420 | 85.740 | 84.640 | 84.660 | 79.221 | 867,600 |
| 2024-05-06 | 85.370 | 85.370 | 84.420 | 85.020 | 79.558 | 859,300 |
| 2024-05-03 | 84.670 | 84.850 | 84.030 | 84.620 | 79.183 | 927,100 |
| 2024-05-02 | 83.700 | 84.210 | 82.240 | 83.500 | 78.135 | 815,000 |
| 2024-05-01 | 82.490 | 84.160 | 82.000 | 83.050 | 77.714 | 1,062,800 |
| 2024-04-30 | 83.530 | 83.800 | 82.370 | 82.390 | 77.097 | 963,400 |
| 2024-04-29 | 83.370 | 84.310 | 83.160 | 83.560 | 78.192 | 984,800 |
| 2024-04-26 | 83.260 | 84.330 | 83.050 | 83.380 | 78.023 | 1,283,500 |
| 2024-04-25 | 83.950 | 84.160 | 82.750 | 83.440 | 78.079 | 1,595,400 |
| 2024-04-24 | 83.700 | 84.590 | 83.650 | 84.300 | 78.884 | 1,332,900 |
| 2024-04-23 | 83.290 | 85.030 | 83.290 | 84.180 | 78.772 | 1,549,400 |
| 2024-04-22 | 82.060 | 84.190 | 81.650 | 83.540 | 78.173 | 1,791,300 |
| 2024-04-19 | 81.740 | 82.360 | 81.270 | 81.450 | 76.217 | 1,985,300 |
| 2024-04-18 | 81.790 | 82.080 | 80.820 | 81.410 | 76.180 | 1,404,500 |
| 2024-04-17 | 81.290 | 82.260 | 80.500 | 81.230 | 76.011 | 1,507,500 |
| 2024-04-16 | 80.750 | 84.310 | 79.320 | 79.560 | 74.449 | 3,095,600 |
| 2024-04-15 | 84.800 | 85.210 | 83.460 | 83.710 | 78.332 | 1,550,100 |
| 2024-04-12 | 84.660 | 85.320 | 83.550 | 83.830 | 78.444 | 1,113,000 |
| 2024-04-11 | 85.440 | 85.710 | 84.160 | 84.930 | 79.473 | 893,300 |
| 2024-04-10 | 86.690 | 86.920 | 85.160 | 85.410 | 79.923 | 830,800 |
| 2024-04-09 | 88.410 | 88.740 | 87.170 | 88.120 | 82.459 | 762,600 |
| 2024-04-08 | 87.300 | 88.440 | 86.880 | 88.010 | 82.356 | 1,166,400 |
| 2024-04-05 | 86.480 | 86.990 | 85.500 | 86.780 | 81.205 | 1,257,600 |
| 2024-04-04 | 88.800 | 88.960 | 86.520 | 86.570 | 81.008 | 1,089,000 |
| 2024-04-03 | 87.170 | 88.370 | 87.170 | 87.930 | 82.281 | 1,638,100 |
| 2024-04-02 | 88.350 | 88.810 | 86.960 | 87.570 | 81.944 | 1,508,400 |
| 2024-04-01 | 88.550 | 89.180 | 87.880 | 88.440 | 82.758 | 709,700 |
| 2024-03-28 | 88.040 | 89.250 | 87.750 | 88.920 | 83.207 | 1,092,600 |
| 2024-03-27 | 87.320 | 88.350 | 86.810 | 87.750 | 82.112 | 1,157,800 |
| 2024-03-26 | 86.200 | 86.750 | 85.720 | 86.620 | 81.055 | 1,058,700 |
| 2024-03-25 | 85.540 | 86.310 | 85.530 | 85.850 | 80.334 | 854,800 |
| 2024-03-22 | 86.870 | 87.050 | 85.510 | 85.540 | 80.044 | 1,128,800 |
| 2024-03-21 | 84.700 | 86.640 | 84.480 | 86.500 | 80.943 | 1,134,900 |
| 2024-03-20 | 81.890 | 84.130 | 81.730 | 84.100 | 78.697 | 1,366,600 |
| 2024-03-19 | 82.230 | 82.870 | 81.790 | 82.240 | 76.956 | 1,322,900 |
| 2024-03-18 | 81.580 | 82.040 | 80.670 | 81.950 | 76.685 | 1,416,900 |
| 2024-03-15 | 79.770 | 82.340 | 79.770 | 81.460 | 76.226 | 11,972,800 |
| 2024-03-14 | 81.440 | 81.580 | 79.300 | 80.250 | 75.094 | 1,604,700 |
| 2024-03-13 | 80.830 | 82.350 | 80.830 | 81.730 | 76.479 | 1,194,600 |
| 2024-03-12 | 81.920 | 82.390 | 80.730 | 80.920 | 75.721 | 907,800 |
| 2024-03-11 | 81.810 | 82.350 | 80.870 | 81.950 | 76.685 | 1,210,100 |
| 2024-03-08 | 82.190 | 82.710 | 81.560 | 81.810 | 76.554 | 1,225,500 |
| 2024-03-07 | 81.230 | 82.320 | 81.010 | 81.920 | 76.657 | 2,129,000 |
| 2024-03-06 | 83.040 | 83.490 | 79.500 | 81.280 | 75.356 | 4,532,500 |
| 2024-03-05 | 83.670 | 85.900 | 83.670 | 85.160 | 78.953 | 1,691,100 |
| 2024-03-04 | 84.930 | 86.160 | 84.170 | 84.550 | 78.388 | 2,636,200 |
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.