Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	115.13	116.22	113.89	115.41	100.76	759,100
2022-04-01	117.88	118.23	115.04	115.55	100.88	735,000
2022-03-31	120.30	120.96	116.11	116.45	101.67	1,119,500
2022-03-30	121.16	121.25	119.30	120.75	105.42	897,500
2022-03-29	120.00	120.79	118.92	119.95	104.72	517,300
2022-03-28	118.79	118.80	116.64	118.19	103.19	1,065,100
2022-03-25	116.91	119.29	116.48	119.23	104.09	681,100
2022-03-24	116.23	117.21	115.14	116.59	101.79	672,700
2022-03-23	115.57	117.05	115.04	115.54	100.87	688,800
2022-03-22	115.36	117.84	115.36	117.22	102.34	671,800
2022-03-21	115.70	116.22	113.59	114.51	99.973	521,400
2022-03-18	115.52	115.95	113.32	115.21	100.58	1,612,100
2022-03-17	113.21	115.78	112.46	115.68	100.99	724,100
2022-03-16	113.11	116.33	113.01	116.01	101.28	1,142,100
2022-03-15	110.13	111.55	109.67	111.24	97.118	994,800
2022-03-14	107.15	111.39	107.12	109.88	95.931	1,577,000
2022-03-11	107.30	108.84	104.98	105.14	91.793	1,096,100
2022-03-10	105.93	106.93	103.60	105.70	92.282	1,003,400
2022-03-09	108.65	110.38	107.82	108.03	93.705	1,117,600
2022-03-08	105.46	108.13	102.39	104.92	91.007	951,200
2022-03-07	106.61	107.05	103.89	104.09	90.287	1,345,200
2022-03-04	107.61	108.00	105.45	107.47	93.219	1,406,700
2022-03-03	110.64	111.72	108.85	110.43	95.786	742,900
2022-03-02	107.84	112.06	107.25	110.21	95.596	1,317,000
2022-03-01	113.67	113.78	104.50	106.30	92.204	1,840,400
2022-02-28	114.17	115.98	112.17	113.90	98.796	1,262,500
2022-02-25	114.11	117.91	113.71	117.78	102.16	908,200
2022-02-24	109.25	113.64	108.14	112.96	97.981	1,309,800
2022-02-23	118.50	118.84	113.17	113.64	98.571	812,100
2022-02-22	118.02	119.50	116.27	117.41	101.84	889,200
2022-02-18	118.01	119.67	117.50	118.52	102.80	1,010,000
2022-02-17	125.45	125.45	118.05	118.45	102.74	985,700
2022-02-16	124.94	127.10	124.25	126.28	109.53	911,300
2022-02-15	122.98	125.57	122.69	125.28	108.67	777,900
2022-02-14	123.55	124.39	120.27	121.51	105.40	1,045,200
2022-02-11	124.44	126.71	122.49	123.11	106.79	1,220,600
2022-02-10	125.42	127.90	124.52	125.20	108.60	974,500
2022-02-09	125.71	126.29	123.43	126.05	109.34	577,500
2022-02-08	123.33	125.69	123.33	125.18	108.58	1,033,700
2022-02-07	121.90	123.28	120.93	122.64	106.38	784,900
2022-02-04	119.68	122.50	119.19	121.58	105.46	869,200
2022-02-03	119.97	121.12	118.85	119.60	103.74	948,000
2022-02-02	118.78	120.69	117.87	120.33	104.37	859,400
2022-02-01	116.71	119.17	115.31	119.01	103.23	987,100
2022-01-31	115.23	117.01	114.08	116.64	101.17	1,118,100
2022-01-28	114.27	115.76	112.70	115.64	100.31	640,500
2022-01-27	116.74	118.67	113.79	114.74	99.525	1,065,400
2022-01-26	116.31	118.43	113.78	115.22	99.941	1,375,500
2022-01-25	114.59	116.66	112.35	115.40	100.10	1,165,300
2022-01-24	111.43	116.73	110.00	116.32	100.90	1,523,200
2022-01-21	118.97	119.20	112.90	113.93	98.822	1,672,800
2022-01-20	125.53	127.79	119.21	120.02	104.10	2,220,600
2022-01-19	132.68	132.68	125.73	125.84	109.15	1,523,200
2022-01-18	132.96	133.34	130.97	132.24	114.70	1,016,200
2022-01-14	131.90	133.72	130.68	133.62	115.90	1,095,200
2022-01-13	133.01	135.15	132.91	133.23	115.56	943,200
2022-01-12	131.89	133.14	131.11	132.75	115.15	1,034,800
2022-01-11	130.37	132.20	128.67	131.61	114.16	1,020,700
2022-01-10	130.00	130.25	127.58	129.25	112.11	963,200
2022-01-07	125.93	130.22	125.87	129.66	112.47	1,146,300

← NewerPage 20 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.