Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	126.67	127.63	124.24	125.98	109.27	585,400
2022-01-05	127.00	127.63	124.18	124.43	107.93	798,800
2022-01-04	122.19	126.39	122.19	125.28	108.67	884,700
2022-01-03	120.69	121.24	119.64	120.70	104.69	646,100
2021-12-31	118.93	119.99	118.63	119.61	103.75	369,600
2021-12-30	120.22	121.15	119.20	119.41	103.58	236,700
2021-12-29	120.45	120.81	119.67	120.02	104.10	288,700
2021-12-28	120.61	121.44	119.89	120.05	104.13	400,200
2021-12-27	118.27	120.64	117.58	120.58	104.59	370,900
2021-12-23	118.53	120.00	118.05	118.21	102.53	470,100
2021-12-22	117.70	118.73	117.09	117.78	102.16	431,300
2021-12-21	115.93	118.52	115.93	117.79	102.17	537,700
2021-12-20	115.17	115.30	112.50	114.49	99.308	758,600
2021-12-17	118.87	118.98	115.93	117.23	101.68	1,435,000
2021-12-16	118.88	120.16	117.64	119.00	103.22	874,100
2021-12-15	117.74	117.90	115.64	117.50	101.92	597,700
2021-12-14	117.07	118.85	115.50	117.49	101.91	743,700
2021-12-13	118.25	118.25	115.76	117.07	101.55	546,000
2021-12-10	119.75	119.99	117.34	118.35	102.66	417,000
2021-12-09	117.78	119.57	117.27	118.93	103.16	520,900
2021-12-08	120.88	121.10	118.44	119.12	102.72	627,000
2021-12-07	119.37	120.83	118.63	120.17	103.62	492,800
2021-12-06	118.63	119.90	117.65	118.54	102.22	738,600
2021-12-03	119.28	119.39	115.37	116.66	100.60	587,100
2021-12-02	114.99	118.93	114.44	118.68	102.34	877,300
2021-12-01	117.94	119.72	114.05	114.14	98.423	825,000
2021-11-30	118.52	118.53	115.05	115.70	99.768	1,454,000
2021-11-29	120.97	121.13	118.97	119.94	103.42	562,000
2021-11-26	119.57	119.97	117.64	118.89	102.52	436,900
2021-11-24	124.36	124.99	123.93	124.34	107.22	378,000
2021-11-23	123.50	124.80	123.12	124.64	107.48	435,600
2021-11-22	122.34	124.17	121.20	123.19	106.23	728,400
2021-11-19	119.98	121.07	118.16	120.61	104.00	572,300
2021-11-18	123.32	123.79	121.33	121.40	104.68	493,100
2021-11-17	124.10	124.10	122.24	122.90	105.98	445,100
2021-11-16	125.14	125.86	124.41	124.51	107.36	453,000
2021-11-15	125.35	126.53	124.83	125.22	107.98	575,200
2021-11-12	124.80	125.41	123.90	125.30	108.05	473,300
2021-11-11	124.36	125.55	122.79	124.58	107.43	532,400
2021-11-10	122.02	124.22	121.01	123.45	106.45	601,500
2021-11-09	122.79	122.86	121.27	121.89	105.11	633,100
2021-11-08	123.82	124.70	122.63	123.34	106.36	758,600
2021-11-05	123.49	124.77	122.98	123.57	106.55	711,700
2021-11-04	124.42	124.42	120.95	122.58	105.70	716,000
2021-11-03	123.57	125.12	122.97	124.75	107.57	641,500
2021-11-02	123.73	124.89	123.20	123.86	106.80	825,400
2021-11-01	123.90	124.58	123.35	123.73	106.69	462,800
2021-10-29	122.50	123.92	122.43	123.04	106.10	743,300
2021-10-28	121.07	122.77	121.07	122.74	105.84	793,100
2021-10-27	122.42	123.44	120.99	121.07	104.40	710,300
2021-10-26	123.39	124.23	122.65	123.21	106.24	793,500
2021-10-25	125.43	126.21	123.06	123.39	106.40	620,200
2021-10-22	125.59	126.67	124.73	125.32	108.06	678,700
2021-10-21	126.30	126.73	124.84	125.23	107.99	966,600
2021-10-20	124.00	125.66	121.15	125.51	108.23	1,641,200

← NewerPage 21 of 21 · 1,255 trading days

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.