Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	115.60	116.00	113.47	115.86	99.906	725,300
2021-10-12	115.74	117.30	115.25	115.60	99.682	925,600
2021-10-11	116.17	117.12	115.60	115.78	99.837	725,800
2021-10-08	113.89	116.56	113.47	115.45	99.552	612,300
2021-10-07	112.75	113.74	112.04	112.95	97.397	865,200
2021-10-06	109.97	111.34	108.57	111.23	95.913	536,500
2021-10-05	108.56	111.60	108.07	110.93	95.655	713,600
2021-10-04	107.35	110.91	107.35	108.05	93.171	752,500
2021-10-01	108.44	110.05	106.57	109.23	94.189	1,071,900
2021-09-30	110.69	110.98	107.75	107.81	92.964	622,000
2021-09-29	111.43	111.43	110.17	110.29	95.103	607,200
2021-09-28	112.59	114.59	110.73	111.10	95.801	714,400
2021-09-27	109.71	113.07	109.71	112.55	97.052	668,300
2021-09-24	109.09	110.66	109.09	109.33	94.275	686,400
2021-09-23	107.88	110.20	107.54	109.38	94.318	551,900
2021-09-22	105.80	107.56	105.48	106.43	91.774	721,800
2021-09-21	106.27	106.76	104.35	104.51	90.119	709,300
2021-09-20	105.88	106.82	104.25	105.87	91.292	1,000,600
2021-09-17	107.83	110.16	107.26	108.20	93.301	1,311,800
2021-09-16	111.76	112.21	108.94	109.55	94.465	670,200
2021-09-15	111.08	111.69	110.05	110.72	95.474	954,600
2021-09-14	114.45	114.45	109.23	110.13	94.965	1,147,100
2021-09-13	113.56	115.18	112.80	113.73	98.069	1,006,200
2021-09-10	115.01	115.01	111.95	112.55	97.052	802,700
2021-09-09	113.51	115.85	113.41	114.58	98.802	531,700
2021-09-08	114.99	116.48	114.19	114.61	98.224	627,100
2021-09-07	117.51	117.51	115.37	115.43	98.927	592,800
2021-09-03	117.82	118.10	116.96	117.35	100.57	502,300
2021-09-02	117.36	117.95	116.79	117.90	101.04	647,300
2021-09-01	118.28	118.68	116.15	116.92	100.20	724,800
2021-08-31	118.05	118.78	117.61	118.52	101.58	729,000
2021-08-30	121.39	121.74	118.04	118.06	101.18	507,100
2021-08-27	118.84	121.10	118.84	121.03	103.73	783,300
2021-08-26	119.49	120.00	118.76	118.78	101.80	460,000
2021-08-25	117.38	119.98	116.97	119.41	102.34	476,100
2021-08-24	116.55	117.57	116.51	117.00	100.27	458,600
2021-08-23	114.94	116.86	114.37	116.28	99.656	480,000
2021-08-20	113.80	114.71	113.23	114.60	98.216	462,600
2021-08-19	113.18	114.78	112.64	113.63	97.385	602,500
2021-08-18	114.35	116.53	114.04	114.41	98.053	645,700
2021-08-17	115.37	116.13	114.00	115.06	98.610	466,600
2021-08-16	115.54	116.54	114.57	116.31	99.681	422,300
2021-08-13	117.87	117.87	116.14	116.37	99.733	412,100
2021-08-12	117.91	117.93	116.75	117.50	100.70	643,400
2021-08-11	116.18	117.53	115.14	117.29	100.52	1,005,100
2021-08-10	115.00	116.09	114.26	115.67	99.133	968,300
2021-08-09	114.80	115.73	113.92	114.96	98.524	677,200
2021-08-06	113.30	115.82	113.26	115.37	98.876	609,200
2021-08-05	111.48	112.30	111.41	112.23	96.185	571,900
2021-08-04	112.00	112.09	111.07	111.19	95.293	534,600
2021-08-03	112.47	112.81	109.95	112.67	96.562	939,200
2021-08-02	113.78	115.59	111.88	111.94	95.936	560,600
2021-07-30	113.09	113.56	112.43	112.85	96.716	729,700
2021-07-29	112.62	114.50	111.74	113.61	97.367	505,800
2021-07-28	112.95	112.98	111.16	111.84	95.850	625,200
2021-07-27	111.51	113.49	110.33	112.22	96.176	815,300
2021-07-26	111.31	112.72	111.31	112.50	96.416	457,200
2021-07-23	111.78	112.20	110.37	111.49	95.550	604,200
2021-07-22	112.49	113.53	110.23	110.83	94.985	637,200
2021-07-21	113.24	114.68	111.92	113.60	97.359	832,300

← NewerPage 22 of 79 · 4,731 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.