Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	87.230	88.140	85.750	87.110	77.807	756,300
2022-12-19	87.030	88.310	86.530	87.230	77.914	823,500
2022-12-16	85.920	87.410	85.850	86.950	77.664	2,123,000
2022-12-15	86.710	87.380	86.080	86.670	77.414	964,700
2022-12-14	90.270	91.190	88.080	88.240	78.816	739,500
2022-12-13	92.220	93.330	89.990	90.660	80.977	1,142,500
2022-12-12	88.000	89.890	87.580	89.530	79.968	824,400
2022-12-09	86.950	88.000	86.420	87.860	78.476	850,100
2022-12-08	87.980	88.520	86.670	87.120	77.815	960,500
2022-12-07	88.050	89.010	87.570	87.720	77.681	1,459,900
2022-12-06	89.270	89.790	87.730	88.570	78.434	958,000
2022-12-05	91.450	91.760	88.620	89.430	79.196	771,700
2022-12-02	92.670	93.260	90.500	91.660	81.171	826,500
2022-12-01	94.170	94.170	92.200	93.630	82.915	1,645,400
2022-11-30	91.570	93.340	88.550	93.110	82.455	1,713,900
2022-11-29	91.300	91.770	90.390	91.760	81.259	621,300
2022-11-28	93.260	93.790	91.130	91.200	80.763	770,200
2022-11-25	94.370	94.520	93.680	94.360	83.562	231,100
2022-11-23	93.700	94.350	93.500	93.830	83.092	544,300
2022-11-22	93.170	94.160	93.170	93.740	83.013	584,800
2022-11-21	92.000	92.900	91.490	92.810	82.189	658,600
2022-11-18	92.280	92.410	90.860	92.320	81.755	829,100
2022-11-17	89.580	90.920	88.630	90.890	80.489	978,900
2022-11-16	91.540	91.750	90.490	91.000	80.586	590,900
2022-11-15	91.940	92.870	90.110	91.990	81.463	880,500
2022-11-14	93.420	93.720	90.600	90.610	80.241	876,500
2022-11-11	90.770	95.050	90.390	94.030	83.269	1,466,900
2022-11-10	86.660	90.640	86.660	90.400	80.055	940,900
2022-11-09	85.300	86.140	83.790	84.000	74.387	437,200
2022-11-08	85.120	86.380	84.600	85.910	76.079	621,900
2022-11-07	85.100	85.330	83.870	85.240	75.485	662,700
2022-11-04	82.650	84.520	82.650	84.470	74.803	652,000
2022-11-03	82.850	83.050	81.730	82.010	72.625	923,300
2022-11-02	84.760	87.450	84.270	84.380	74.724	1,166,300
2022-11-01	84.940	85.140	84.150	84.720	75.025	1,015,100
2022-10-31	83.900	84.910	83.280	84.350	74.697	1,104,500
2022-10-28	82.730	84.800	82.630	84.680	74.989	761,600
2022-10-27	82.920	84.090	82.660	82.750	73.280	1,002,100
2022-10-26	82.360	83.030	81.250	82.160	72.758	1,244,100
2022-10-25	79.500	82.340	79.390	82.020	72.634	945,100
2022-10-24	80.000	80.950	79.600	79.980	70.827	975,800
2022-10-21	76.790	79.830	76.150	79.670	70.553	1,592,300
2022-10-20	78.470	80.140	77.110	77.210	68.374	2,068,500
2022-10-19	78.140	85.110	77.500	79.590	70.482	4,172,200
2022-10-18	88.740	89.340	85.490	87.610	77.584	1,982,600
2022-10-17	86.240	87.930	86.200	86.920	76.973	1,267,000
2022-10-14	87.750	88.750	83.900	84.060	74.440	1,578,600
2022-10-13	82.040	87.830	81.890	87.230	77.248	998,500
2022-10-12	83.800	85.140	83.170	83.740	74.157	825,500
2022-10-11	84.940	85.600	83.750	84.080	74.458	716,200
2022-10-10	86.860	87.060	85.130	85.330	75.565	594,300
2022-10-07	87.940	87.940	85.040	85.950	76.114	917,400
2022-10-06	90.070	90.410	88.630	88.660	78.514	701,100
2022-10-05	89.790	90.880	89.610	90.410	80.064	712,700
2022-10-04	88.650	91.020	88.650	90.990	80.577	1,067,200
2022-10-03	86.710	88.600	85.390	88.220	78.124	1,094,600
2022-09-30	86.700	87.880	85.360	85.560	75.769	996,100
2022-09-29	86.220	86.760	85.120	86.270	76.397	825,100
2022-09-28	85.890	87.930	85.580	87.430	77.425	1,112,200
2022-09-27	87.240	87.590	84.070	85.580	75.786	1,113,800

← NewerPage 17 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.