Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	108.27	112.88	107.67	111.80	95.816	990,900
2021-07-19	110.95	111.03	107.24	107.96	92.525	1,037,300
2021-07-16	114.10	114.21	112.56	113.15	96.973	656,600
2021-07-15	112.56	114.91	111.96	113.87	97.590	894,200
2021-07-14	114.99	115.80	112.58	113.32	97.119	871,200
2021-07-13	116.02	116.24	114.50	114.80	98.387	431,400
2021-07-12	115.03	116.85	114.20	116.30	99.673	490,300
2021-07-09	113.30	115.94	113.25	115.55	99.030	790,600
2021-07-08	112.29	112.53	110.56	111.58	95.628	841,700
2021-07-07	113.91	114.39	112.26	114.04	97.736	636,700
2021-07-06	116.52	116.73	113.59	114.37	98.019	858,300
2021-07-02	116.50	116.91	115.44	116.73	100.04	465,300
2021-07-01	116.06	116.68	115.57	116.32	99.690	417,900
2021-06-30	114.77	115.80	114.29	115.62	99.090	593,900
2021-06-29	115.30	116.41	114.34	114.93	98.499	538,500
2021-06-28	115.92	115.99	113.91	114.60	98.216	852,800
2021-06-25	114.77	117.06	114.29	116.27	99.647	1,261,400
2021-06-24	112.39	114.67	112.21	114.32	97.976	675,500
2021-06-23	112.56	112.81	111.90	112.25	96.202	547,900
2021-06-22	112.96	112.96	111.21	112.05	96.030	834,500
2021-06-21	110.65	113.25	110.03	113.16	96.982	700,200
2021-06-18	111.02	111.20	109.00	109.28	93.656	1,913,800
2021-06-17	118.46	119.36	111.81	112.53	96.442	1,560,900
2021-06-16	117.72	122.20	114.65	118.99	101.98	2,131,100
2021-06-15	116.47	118.61	116.08	118.18	101.28	631,000
2021-06-14	117.33	117.76	115.84	116.47	99.818	825,900
2021-06-11	117.68	118.53	117.23	117.59	100.78	656,400
2021-06-10	119.39	119.52	117.00	117.12	100.38	845,400
2021-06-09	118.80	119.15	118.10	118.62	101.06	576,300
2021-06-08	118.33	120.33	117.57	119.97	102.21	841,200
2021-06-07	121.00	121.01	118.60	118.93	101.33	769,700
2021-06-04	120.67	120.87	119.28	120.39	102.57	1,181,800
2021-06-03	120.19	121.81	119.99	120.82	102.94	759,100
2021-06-02	121.20	121.69	119.70	120.47	102.64	944,200
2021-06-01	122.82	123.10	121.21	121.50	103.51	680,400
2021-05-28	121.74	122.30	120.38	121.19	103.25	801,000
2021-05-27	122.04	123.02	121.01	121.46	103.48	984,300
2021-05-26	121.28	121.45	119.39	120.95	103.05	521,500
2021-05-25	120.61	122.44	119.93	120.27	102.47	808,500
2021-05-24	120.37	120.93	119.51	120.66	102.80	474,100
2021-05-21	118.14	120.86	118.14	119.88	102.13	756,800
2021-05-20	116.87	118.96	116.65	118.16	100.67	596,600
2021-05-19	115.74	117.47	115.28	117.34	99.971	731,200
2021-05-18	120.29	120.84	117.33	117.38	100.00	1,052,600
2021-05-17	120.07	121.01	118.84	120.62	102.77	613,700
2021-05-14	119.72	121.00	119.27	120.17	102.38	822,500
2021-05-13	116.04	119.64	116.04	119.06	101.44	572,900
2021-05-12	118.11	120.31	116.02	116.35	99.127	706,900
2021-05-11	119.65	121.46	118.12	118.40	100.87	564,100
2021-05-10	120.03	121.67	119.56	120.18	102.39	565,900
2021-05-07	114.01	119.47	114.01	119.28	101.62	654,300
2021-05-06	118.19	118.88	115.81	118.80	101.21	655,400
2021-05-05	116.15	118.00	114.55	117.42	100.04	802,900
2021-05-04	114.74	115.76	113.42	115.32	98.250	1,095,500
2021-05-03	114.59	115.39	112.90	114.79	97.798	760,400
2021-04-30	113.94	114.27	113.23	113.80	96.955	907,500
2021-04-29	111.47	114.57	111.10	114.41	97.474	859,300
2021-04-28	111.78	112.41	111.07	111.84	95.285	597,700
2021-04-27	108.67	111.38	108.52	111.18	94.722	823,000
2021-04-26	109.74	111.20	108.95	109.16	93.002	537,600

← NewerPage 23 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.