Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	80.380	81.090	79.620	80.760	74.178	1,152,500
2023-12-04	79.540	81.040	79.520	80.770	74.187	1,288,800
2023-12-01	79.050	80.720	78.690	80.280	73.737	1,571,400
2023-11-30	78.740	79.820	78.260	79.250	72.791	2,133,800
2023-11-29	77.270	78.740	77.270	78.280	71.900	1,202,100
2023-11-28	76.300	76.840	75.700	76.700	70.449	863,200
2023-11-27	76.210	76.350	75.690	76.230	70.017	801,700
2023-11-24	75.550	76.670	75.550	76.360	70.137	468,400
2023-11-22	76.170	76.260	75.430	76.150	69.944	789,500
2023-11-21	75.640	75.940	75.260	75.560	69.402	877,900
2023-11-20	74.810	76.090	74.630	75.850	69.668	959,300
2023-11-17	75.220	75.520	74.740	75.380	69.236	992,700
2023-11-16	75.010	75.470	73.980	74.640	68.557	1,358,300
2023-11-15	73.850	75.220	73.850	74.880	68.777	1,000,700
2023-11-14	72.280	74.700	72.280	73.840	67.822	1,587,400
2023-11-13	70.290	71.100	69.980	70.980	65.195	1,703,600
2023-11-10	69.740	70.710	68.970	70.700	64.938	1,382,500
2023-11-09	69.890	70.500	69.330	69.400	63.744	1,305,900
2023-11-08	69.500	69.670	68.990	69.350	63.698	643,700
2023-11-07	70.170	70.450	69.400	69.520	63.854	949,400
2023-11-06	71.210	71.370	69.480	70.320	64.589	1,674,200
2023-11-03	71.150	72.480	71.080	71.350	65.535	1,689,000
2023-11-02	67.540	70.180	67.460	70.100	64.387	1,779,000
2023-11-01	66.010	67.350	65.750	66.880	61.429	2,070,100
2023-10-31	65.120	66.180	64.960	65.910	60.538	1,318,400
2023-10-30	64.170	65.580	64.130	65.120	59.813	1,486,100
2023-10-27	65.230	65.530	63.430	63.540	58.361	1,321,100
2023-10-26	63.900	65.510	63.560	64.950	59.657	3,511,000
2023-10-25	63.280	63.550	62.440	63.060	57.921	3,172,300
2023-10-24	64.160	64.800	63.370	63.550	58.371	1,733,700
2023-10-23	63.830	65.280	63.600	64.180	58.949	1,398,000
2023-10-20	65.800	66.140	64.260	64.280	59.041	1,895,400
2023-10-19	65.890	67.490	65.130	65.500	60.162	3,027,600
2023-10-18	69.150	70.100	64.320	65.940	60.566	4,735,100
2023-10-17	68.200	70.840	67.970	70.610	64.855	2,696,400
2023-10-16	68.100	69.070	67.600	68.850	63.239	1,149,900
2023-10-13	67.470	67.980	66.950	67.420	61.925	1,080,700
2023-10-12	68.350	68.610	66.460	67.100	61.631	1,189,000
2023-10-11	67.690	68.610	67.690	68.350	62.779	1,019,400
2023-10-10	68.370	68.850	67.610	67.730	62.210	1,335,200
2023-10-09	66.220	67.230	66.150	67.170	61.696	1,110,100
2023-10-06	66.310	68.080	65.940	67.460	61.962	1,332,000
2023-10-05	66.180	66.820	65.560	66.670	61.236	1,524,600
2023-10-04	67.030	67.340	65.500	66.490	61.071	1,348,300
2023-10-03	67.500	68.030	66.380	66.820	61.374	1,807,500
2023-10-02	69.130	69.130	67.550	67.840	62.311	1,320,400
2023-09-29	69.660	70.410	69.300	69.480	63.817	961,400
2023-09-28	68.620	69.570	68.480	69.210	63.569	1,204,400
2023-09-27	69.310	69.310	67.830	68.450	62.871	907,900
2023-09-26	68.530	69.540	68.360	68.960	63.340	1,160,400
2023-09-25	69.190	69.400	68.770	69.220	63.578	752,300
2023-09-22	69.620	69.850	68.720	69.430	63.771	1,338,700
2023-09-21	69.550	69.930	69.030	69.540	63.872	1,161,700
2023-09-20	70.920	71.020	69.830	69.870	64.176	712,700
2023-09-19	71.600	72.110	70.390	70.450	64.708	949,400
2023-09-18	72.410	72.410	71.260	71.760	65.911	720,300
2023-09-15	73.450	73.700	72.490	72.720	66.793	1,747,100
2023-09-14	72.360	73.670	72.360	73.460	67.473	1,302,000
2023-09-13	72.640	72.690	71.060	71.910	66.049	1,316,200
2023-09-12	77.040	77.870	69.810	71.850	65.994	3,676,000

← NewerPage 13 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.