Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	96.340	97.740	95.470	96.480	84.775	1,044,000
2022-06-29	98.440	100.15	97.940	98.740	86.761	879,000
2022-06-28	98.720	100.63	98.020	98.260	86.339	670,400
2022-06-27	97.740	98.090	96.210	98.040	86.146	992,300
2022-06-24	94.840	97.460	94.630	97.120	85.337	1,435,000
2022-06-23	94.390	94.440	91.740	93.820	82.438	931,800
2022-06-22	93.160	94.890	92.930	93.360	82.034	939,300
2022-06-21	93.760	94.520	92.870	93.930	82.534	817,800
2022-06-17	91.800	93.150	91.160	91.680	80.557	1,749,500
2022-06-16	91.280	91.730	89.680	91.460	80.364	1,641,300
2022-06-15	95.030	96.060	91.910	93.280	81.963	2,608,600
2022-06-14	99.220	99.950	92.560	93.600	82.244	2,875,600
2022-06-13	99.090	100.02	97.870	98.430	86.488	950,400
2022-06-10	104.81	105.01	101.27	101.43	89.124	837,800
2022-06-09	108.56	109.31	106.33	106.35	93.448	470,600
2022-06-08	110.85	111.24	109.07	109.31	95.433	532,000
2022-06-07	110.00	112.02	109.07	111.83	97.633	776,000
2022-06-06	111.08	112.54	110.18	110.25	96.254	353,000
2022-06-03	110.99	111.27	109.93	110.03	96.062	494,300
2022-06-02	109.41	111.94	108.21	111.89	97.686	614,300
2022-06-01	111.83	112.12	107.90	108.76	94.953	829,800
2022-05-31	112.20	113.16	110.52	111.75	97.564	1,210,700
2022-05-27	110.02	112.70	110.02	112.60	98.306	489,400
2022-05-26	108.13	110.18	108.08	109.74	95.809	560,400
2022-05-25	106.28	107.93	105.82	107.56	93.906	528,500
2022-05-24	105.87	106.29	103.38	106.15	92.675	588,300
2022-05-23	105.53	107.23	104.77	106.18	92.701	726,500
2022-05-20	102.69	103.64	100.95	103.47	90.335	747,200
2022-05-19	100.94	102.88	100.94	102.00	89.051	762,700
2022-05-18	105.29	105.83	102.36	102.82	89.767	685,200
2022-05-17	105.15	106.08	104.24	105.71	92.290	601,300
2022-05-16	104.09	105.00	101.95	103.38	90.256	593,600
2022-05-13	103.62	105.17	103.25	104.15	90.928	622,600
2022-05-12	101.26	103.39	100.05	102.57	89.549	732,300
2022-05-11	104.08	105.81	101.68	101.89	88.955	589,500
2022-05-10	105.71	106.26	101.95	103.75	90.579	833,200
2022-05-09	104.52	106.01	103.52	104.75	91.452	930,900
2022-05-06	106.52	106.52	103.65	105.35	91.976	678,300
2022-05-05	108.08	108.08	105.41	106.65	93.111	896,400
2022-05-04	105.51	109.49	104.60	108.87	95.049	706,900
2022-05-03	105.04	106.82	104.52	105.41	92.028	615,600
2022-05-02	103.97	105.11	102.28	104.45	91.190	775,000
2022-04-29	107.01	107.77	102.83	103.05	89.968	840,400
2022-04-28	108.61	108.88	106.06	107.33	93.705	838,700
2022-04-27	108.41	109.00	107.11	107.76	94.080	942,400
2022-04-26	105.76	110.67	104.57	107.93	94.229	1,315,100
2022-04-25	105.55	105.88	102.85	105.76	92.334	1,554,500
2022-04-22	110.50	110.66	106.03	106.19	92.709	1,215,300
2022-04-21	114.43	114.86	110.01	110.34	96.333	763,100
2022-04-20	112.76	114.26	112.52	113.17	98.803	795,500
2022-04-19	110.82	112.23	109.55	111.69	97.511	671,200
2022-04-18	110.53	111.53	109.67	110.40	96.385	1,022,300
2022-04-14	114.56	115.36	110.82	110.89	96.813	1,030,200
2022-04-13	112.65	113.91	111.93	113.81	99.362	548,900
2022-04-12	114.73	116.58	113.12	113.50	99.091	605,400
2022-04-11	114.93	116.50	114.07	114.77	100.20	572,800
2022-04-08	114.39	115.69	113.66	115.03	100.43	487,700
2022-04-07	113.02	114.77	110.53	113.79	99.345	776,900
2022-04-06	114.88	114.89	112.87	113.47	99.065	666,700
2022-04-05	115.30	116.71	114.94	115.53	100.86	707,300

← NewerPage 19 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.