Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	87.880	88.330	86.190	86.800	76.867	1,467,500
2022-09-23	88.890	89.240	87.120	88.470	78.346	944,400
2022-09-22	91.760	91.760	89.180	89.490	79.249	860,600
2022-09-21	94.090	94.550	91.170	91.180	80.746	687,200
2022-09-20	94.660	94.660	92.830	93.590	82.880	656,800
2022-09-19	92.320	95.550	92.190	95.410	84.491	915,500
2022-09-16	95.210	95.650	92.120	93.130	82.472	2,036,900
2022-09-15	95.020	96.490	94.720	95.460	84.536	996,800
2022-09-14	95.130	95.880	93.600	94.670	83.836	899,800
2022-09-13	96.970	97.220	94.810	94.950	84.084	1,293,500
2022-09-12	99.930	100.74	97.640	98.490	87.219	1,922,600
2022-09-09	99.300	100.20	99.030	99.100	87.759	1,316,100
2022-09-08	95.100	98.960	94.580	98.890	87.573	1,284,400
2022-09-07	94.140	96.760	94.010	96.510	84.801	1,068,400
2022-09-06	93.690	94.170	92.490	93.920	82.526	935,000
2022-09-02	95.750	96.310	92.840	93.380	82.051	825,800
2022-09-01	94.530	95.340	93.060	94.710	83.220	853,500
2022-08-31	96.400	96.560	94.960	95.090	83.554	1,616,000
2022-08-30	95.670	96.020	94.540	95.460	83.879	991,300
2022-08-29	94.720	95.880	94.040	95.310	83.747	785,100
2022-08-26	99.700	99.700	95.360	95.400	83.826	763,400
2022-08-25	98.780	99.600	98.180	99.000	86.989	539,100
2022-08-24	98.140	98.690	97.440	98.150	86.242	578,200
2022-08-23	98.170	99.250	98.050	98.140	86.234	484,000
2022-08-22	99.330	99.330	97.990	98.440	86.497	755,100
2022-08-19	101.96	102.10	100.14	100.56	88.360	651,400
2022-08-18	102.41	102.82	101.34	102.70	90.240	645,000
2022-08-17	102.55	103.08	102.00	102.49	90.056	1,169,000
2022-08-16	103.37	104.57	103.28	103.78	91.189	824,900
2022-08-15	103.62	104.05	102.55	103.72	91.137	529,500
2022-08-12	103.46	104.11	102.82	104.05	91.427	801,100
2022-08-11	102.68	103.74	102.41	102.76	90.293	548,900
2022-08-10	100.57	102.32	99.110	102.02	89.643	662,300
2022-08-09	99.730	99.730	98.200	98.980	86.972	529,400
2022-08-08	100.50	100.80	99.200	99.250	87.209	414,400
2022-08-05	99.290	100.40	98.950	99.860	87.745	454,300
2022-08-04	100.10	101.32	99.580	99.850	87.736	973,300
2022-08-03	99.490	100.17	98.550	99.830	87.719	1,020,200
2022-08-02	98.590	98.820	97.190	98.460	86.515	789,600
2022-08-01	99.240	99.440	97.650	98.750	86.770	714,400
2022-07-29	97.740	99.920	97.740	99.780	87.675	897,600
2022-07-28	97.140	98.060	95.730	97.970	86.084	722,500
2022-07-27	95.780	97.280	95.420	96.960	85.197	652,500
2022-07-26	97.040	97.480	94.910	95.310	83.747	726,700
2022-07-25	98.470	98.470	96.960	97.540	85.706	632,800
2022-07-22	97.970	98.380	96.400	97.400	85.583	685,400
2022-07-21	96.370	97.810	95.470	97.510	85.680	1,161,200
2022-07-20	99.050	99.050	95.390	97.180	85.390	2,290,200
2022-07-19	99.110	101.45	99.030	101.22	88.940	1,174,700
2022-07-18	99.690	100.94	97.260	97.820	85.952	810,400
2022-07-15	95.860	100.03	95.480	99.280	87.235	1,568,300
2022-07-14	93.900	94.700	92.940	94.520	83.053	810,800
2022-07-13	95.440	95.870	93.990	95.600	84.002	766,400
2022-07-12	95.110	97.950	94.230	96.260	84.582	1,179,400
2022-07-11	96.040	96.190	94.620	95.110	83.571	947,100
2022-07-08	98.010	98.050	96.220	96.610	84.889	703,400
2022-07-07	96.860	98.150	96.810	97.310	85.504	1,065,000
2022-07-06	96.320	96.920	94.750	95.820	84.195	697,000
2022-07-05	95.770	96.660	94.500	96.610	84.889	804,700
2022-07-01	95.770	98.030	95.320	97.720	85.865	767,700

← NewerPage 18 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.