Northern Trust Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 175.08 | 178.85 | 175.08 | 177.95 | 177.11 | 1,453,000 |
| 2026-07-22 | 181.39 | 182.86 | 177.37 | 178.66 | 177.82 | 2,780,200 |
| 2026-07-21 | 183.06 | 185.87 | 182.43 | 185.06 | 184.19 | 1,062,400 |
| 2026-07-20 | 186.54 | 186.97 | 182.36 | 182.78 | 181.92 | 1,345,800 |
| 2026-07-17 | 186.00 | 187.72 | 182.84 | 184.68 | 183.81 | 1,230,300 |
| 2026-07-16 | 190.94 | 191.60 | 186.55 | 188.52 | 187.64 | 1,073,900 |
| 2026-07-15 | 187.73 | 191.47 | 187.73 | 191.13 | 190.23 | 955,700 |
| 2026-07-14 | 184.40 | 188.50 | 184.17 | 186.64 | 185.76 | 890,900 |
| 2026-07-13 | 182.76 | 184.51 | 181.78 | 184.11 | 183.25 | 764,800 |
| 2026-07-10 | 183.79 | 185.00 | 182.00 | 183.55 | 182.69 | 805,600 |
| 2026-07-09 | 181.24 | 185.57 | 181.22 | 182.86 | 182.00 | 837,400 |
| 2026-07-08 | 180.93 | 180.93 | 176.82 | 179.92 | 179.08 | 950,500 |
| 2026-07-07 | 181.21 | 182.26 | 179.94 | 181.39 | 180.54 | 865,600 |
| 2026-07-06 | 176.70 | 181.21 | 176.70 | 181.14 | 180.29 | 722,900 |
| 2026-07-02 | 176.68 | 177.55 | 174.54 | 176.50 | 175.67 | 613,100 |
| 2026-07-01 | 173.84 | 177.66 | 173.00 | 175.60 | 174.78 | 728,600 |
| 2026-06-30 | 175.94 | 176.46 | 173.74 | 173.84 | 173.02 | 876,900 |
| 2026-06-29 | 174.62 | 177.43 | 173.14 | 174.91 | 174.09 | 904,400 |
| 2026-06-26 | 175.87 | 176.00 | 172.25 | 173.87 | 173.05 | 1,351,500 |
| 2026-06-25 | 175.45 | 178.70 | 175.16 | 175.97 | 175.14 | 968,500 |
| 2026-06-24 | 176.21 | 176.21 | 173.75 | 173.93 | 173.11 | 1,030,300 |
| 2026-06-23 | 174.91 | 177.78 | 173.95 | 176.26 | 175.43 | 811,700 |
| 2026-06-22 | 173.96 | 175.62 | 172.63 | 175.56 | 174.74 | 1,316,300 |
| 2026-06-18 | 176.46 | 176.99 | 171.01 | 172.11 | 171.30 | 2,817,100 |
| 2026-06-17 | 174.56 | 176.93 | 174.24 | 174.95 | 174.13 | 906,800 |
| 2026-06-16 | 173.98 | 176.11 | 172.74 | 174.84 | 174.02 | 776,600 |
| 2026-06-15 | 175.89 | 176.08 | 172.48 | 172.72 | 171.91 | 894,500 |
| 2026-06-12 | 172.80 | 175.11 | 172.03 | 174.34 | 173.52 | 955,400 |
| 2026-06-11 | 167.26 | 171.24 | 166.07 | 170.75 | 169.95 | 1,533,900 |
| 2026-06-10 | 170.25 | 171.07 | 165.90 | 166.13 | 165.35 | 1,710,000 |
| 2026-06-09 | 171.49 | 172.40 | 167.67 | 170.60 | 169.80 | 963,500 |
| 2026-06-08 | 171.17 | 172.11 | 168.76 | 169.11 | 168.32 | 999,500 |
| 2026-06-05 | 172.00 | 172.97 | 169.97 | 170.47 | 169.67 | 960,100 |
| 2026-06-04 | 169.25 | 173.66 | 168.72 | 173.06 | 171.45 | 767,300 |
| 2026-06-03 | 168.24 | 169.50 | 166.27 | 168.45 | 166.88 | 912,400 |
| 2026-06-02 | 167.18 | 170.16 | 167.07 | 169.79 | 168.21 | 1,321,500 |
| 2026-06-01 | 164.29 | 169.36 | 164.28 | 168.34 | 166.78 | 748,200 |
| 2026-05-29 | 167.89 | 168.18 | 164.11 | 165.45 | 163.91 | 3,008,000 |
| 2026-05-28 | 167.63 | 169.06 | 164.00 | 168.35 | 166.79 | 975,400 |
| 2026-05-27 | 170.00 | 170.15 | 166.57 | 167.94 | 166.38 | 1,044,600 |
| 2026-05-26 | 168.25 | 170.24 | 167.82 | 169.94 | 168.36 | 1,166,900 |
| 2026-05-22 | 167.31 | 168.94 | 166.11 | 167.77 | 166.21 | 728,900 |
| 2026-05-21 | 165.50 | 167.42 | 164.81 | 167.11 | 165.56 | 972,400 |
| 2026-05-20 | 165.10 | 166.49 | 163.50 | 165.96 | 164.42 | 926,900 |
| 2026-05-19 | 165.00 | 165.94 | 162.42 | 164.91 | 163.38 | 1,049,500 |
| 2026-05-18 | 163.86 | 165.92 | 163.58 | 165.27 | 163.73 | 828,500 |
| 2026-05-15 | 163.35 | 164.54 | 162.27 | 163.86 | 162.34 | 1,031,200 |
| 2026-05-14 | 164.05 | 164.95 | 162.98 | 164.30 | 162.77 | 794,700 |
| 2026-05-13 | 161.42 | 163.67 | 160.54 | 162.97 | 161.46 | 1,000,000 |
| 2026-05-12 | 161.00 | 162.84 | 158.98 | 162.35 | 160.84 | 851,400 |
| 2026-05-11 | 160.75 | 162.05 | 160.17 | 161.00 | 159.50 | 885,700 |
| 2026-05-08 | 160.95 | 161.00 | 159.55 | 160.41 | 158.92 | 790,400 |
| 2026-05-07 | 162.80 | 163.50 | 159.57 | 160.03 | 158.54 | 1,060,700 |
| 2026-05-06 | 163.83 | 165.03 | 162.76 | 163.28 | 161.76 | 963,300 |
| 2026-05-05 | 162.22 | 162.76 | 160.36 | 161.60 | 160.10 | 991,000 |
| 2026-05-04 | 163.87 | 164.70 | 160.52 | 161.24 | 159.74 | 728,800 |
| 2026-05-01 | 166.43 | 167.19 | 164.40 | 164.48 | 162.95 | 834,300 |
| 2026-04-30 | 164.83 | 167.66 | 163.74 | 166.34 | 164.79 | 1,490,500 |
| 2026-04-29 | 167.09 | 168.00 | 162.89 | 164.83 | 163.30 | 2,123,900 |
| 2026-04-28 | 168.50 | 169.23 | 165.10 | 166.90 | 165.35 | 1,209,300 |
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.