Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	83.390	85.180	82.920	84.290	75.901	1,247,800
2023-03-17	84.760	84.760	81.330	81.730	73.596	3,615,100
2023-03-16	84.350	86.530	82.840	85.620	77.098	1,125,100
2023-03-15	83.690	85.080	82.930	84.610	76.189	1,916,800
2023-03-14	85.150	86.440	83.500	86.270	77.684	2,909,100
2023-03-13	83.020	84.920	81.540	82.210	74.028	2,541,000
2023-03-10	84.910	87.480	81.540	84.920	76.468	2,627,100
2023-03-09	91.800	92.370	86.270	86.910	78.260	2,004,000
2023-03-08	92.310	93.190	92.020	92.840	82.925	954,700
2023-03-07	95.420	95.820	91.340	92.620	82.728	1,808,800
2023-03-06	95.060	95.570	94.520	95.310	85.131	933,200
2023-03-03	93.480	95.070	92.830	94.980	84.836	800,000
2023-03-02	93.500	93.530	91.950	92.950	83.023	814,600
2023-03-01	94.130	95.060	93.910	94.420	84.336	785,700
2023-02-28	94.330	95.790	93.840	95.270	85.095	1,282,400
2023-02-27	94.550	94.810	93.670	94.250	84.184	1,041,500
2023-02-24	92.660	93.730	92.320	93.420	83.443	688,800
2023-02-23	94.310	94.950	92.450	93.460	83.478	717,500
2023-02-22	94.410	94.710	93.170	93.970	83.934	811,400
2023-02-21	95.200	95.920	93.480	94.050	84.005	780,700
2023-02-17	95.330	96.710	94.930	96.710	86.381	624,300
2023-02-16	95.830	96.480	95.230	95.720	85.497	673,600
2023-02-15	96.260	97.250	96.230	97.050	86.685	633,400
2023-02-14	98.750	98.750	96.850	97.330	86.935	924,800
2023-02-13	97.730	99.140	97.200	99.050	88.471	988,700
2023-02-10	96.780	97.840	96.270	97.820	87.373	777,900
2023-02-09	99.070	99.350	97.470	97.600	87.176	905,800
2023-02-08	98.100	99.870	97.810	98.140	87.658	1,036,900
2023-02-07	96.870	99.730	96.660	99.400	88.784	878,400
2023-02-06	96.980	97.840	96.850	97.460	87.051	754,300
2023-02-03	97.030	99.020	96.360	98.170	87.685	1,033,800
2023-02-02	97.990	99.270	96.570	98.090	87.614	1,059,600
2023-02-01	96.310	97.910	95.350	96.750	86.417	1,675,800
2023-01-31	95.330	97.010	94.490	96.970	86.613	1,193,200
2023-01-30	96.190	96.980	95.180	95.380	85.193	925,400
2023-01-27	96.640	98.130	96.450	97.200	86.819	1,035,400
2023-01-26	94.990	97.010	94.380	96.940	86.587	1,387,000
2023-01-25	93.670	94.600	92.930	94.350	84.273	1,838,400
2023-01-24	94.540	95.610	93.720	94.770	84.648	858,100
2023-01-23	93.230	95.270	92.900	94.550	84.452	1,121,000
2023-01-20	90.870	93.410	90.090	93.360	83.389	2,392,300
2023-01-19	95.250	95.310	88.500	90.460	80.799	3,491,100
2023-01-18	99.350	100.25	98.720	98.970	88.400	1,636,800
2023-01-17	98.160	99.780	97.500	99.400	88.784	1,451,700
2023-01-13	96.440	99.020	95.950	98.200	87.712	757,700
2023-01-12	96.670	98.680	96.140	97.330	86.935	1,313,300
2023-01-11	94.910	96.510	94.840	96.280	85.997	606,300
2023-01-10	93.870	95.220	93.180	94.840	84.711	585,400
2023-01-09	95.200	96.250	94.090	94.210	84.148	1,043,700
2023-01-06	92.540	94.970	91.120	94.670	84.559	1,116,900
2023-01-05	91.330	91.980	90.700	91.510	81.737	707,200
2023-01-04	90.140	92.620	90.090	91.680	81.888	1,202,400
2023-01-03	89.600	90.520	88.900	89.780	80.191	719,400
2022-12-30	88.640	89.000	87.630	88.490	79.039	488,200
2022-12-29	87.680	89.730	86.900	89.480	79.923	496,400
2022-12-28	87.880	88.160	86.890	87.060	77.762	392,300
2022-12-27	88.140	88.610	87.260	87.900	78.512	395,800
2022-12-23	87.330	88.110	86.890	88.030	78.628	380,900
2022-12-22	88.240	88.460	85.690	87.380	78.048	671,500
2022-12-21	88.320	89.220	88.120	88.950	79.450	657,000

← NewerPage 16 of 79 · 4,730 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.