Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	106.59	109.97	106.38	109.53	93.317	897,400
2021-04-22	106.51	107.61	105.59	106.76	90.957	1,107,500
2021-04-21	106.49	107.58	105.05	106.74	90.940	1,018,900
2021-04-20	106.37	109.49	105.30	107.37	91.476	1,558,000
2021-04-19	107.02	107.19	105.22	106.23	90.505	1,445,100
2021-04-16	109.44	109.47	106.09	106.91	91.085	1,496,700
2021-04-15	109.91	109.91	108.11	108.53	92.465	1,078,000
2021-04-14	108.65	110.40	108.38	110.09	93.794	840,200
2021-04-13	109.25	109.48	108.10	108.76	92.661	848,300
2021-04-12	108.08	110.00	108.08	109.96	93.683	726,500
2021-04-09	107.55	109.16	106.86	108.72	92.627	885,500
2021-04-08	106.28	106.83	105.54	106.51	90.744	592,500
2021-04-07	106.49	107.11	105.73	106.83	91.016	588,500
2021-04-06	106.33	106.91	105.00	105.71	90.062	570,600
2021-04-05	106.58	107.55	105.76	106.87	91.050	840,400
2021-04-01	104.33	105.89	102.43	105.63	89.994	638,100
2021-03-31	106.36	106.87	104.53	105.11	89.551	1,026,300
2021-03-30	107.46	107.96	105.54	107.02	91.178	1,023,100
2021-03-29	104.50	107.28	103.97	106.58	90.803	1,145,200
2021-03-26	103.44	105.94	103.03	105.85	90.181	1,017,700
2021-03-25	99.550	103.28	98.430	102.93	87.694	912,600
2021-03-24	98.650	100.61	98.500	99.350	84.644	1,046,600
2021-03-23	99.080	99.490	97.360	97.820	83.340	1,190,600
2021-03-22	101.73	101.90	99.370	99.580	84.840	1,013,100
2021-03-19	103.03	104.09	101.41	102.61	87.421	5,177,400
2021-03-18	105.92	106.65	103.50	104.06	88.656	1,124,700
2021-03-17	105.25	106.23	103.39	104.58	89.099	1,311,200
2021-03-16	103.99	105.45	103.58	104.30	88.861	1,094,600
2021-03-15	102.67	104.93	102.21	104.82	89.304	1,243,700
2021-03-12	102.97	103.90	102.02	102.38	87.225	852,300
2021-03-11	100.23	102.19	99.580	101.69	86.637	915,900
2021-03-10	100.80	103.15	100.80	101.38	85.777	1,237,500
2021-03-09	100.55	102.94	99.100	100.41	84.956	1,289,600
2021-03-08	100.77	103.08	100.14	101.61	85.971	970,900
2021-03-05	99.140	100.26	96.930	99.920	84.541	938,100
2021-03-04	98.780	99.010	96.000	97.570	82.553	964,200
2021-03-03	96.510	100.35	96.510	98.550	83.382	933,700
2021-03-02	98.650	99.140	97.220	97.300	82.325	878,100
2021-03-01	97.440	100.04	96.810	98.850	83.636	781,900
2021-02-26	96.980	97.320	94.870	95.130	80.489	1,109,300
2021-02-25	100.45	101.88	97.400	97.760	82.714	1,011,200
2021-02-24	97.350	100.45	97.350	100.27	84.838	691,100
2021-02-23	99.110	99.280	97.370	97.550	82.536	931,900
2021-02-22	95.790	98.100	95.750	97.630	82.604	1,172,100
2021-02-19	96.040	97.100	95.510	96.310	81.487	1,070,800
2021-02-18	96.850	97.340	95.270	96.010	81.233	610,200
2021-02-17	98.520	99.150	97.170	97.460	82.460	976,100
2021-02-16	98.960	99.980	98.640	98.920	83.695	933,800
2021-02-12	96.830	98.190	96.830	98.140	83.035	669,600
2021-02-11	96.680	98.090	95.910	96.990	82.062	575,900
2021-02-10	97.890	98.590	96.660	96.800	81.902	713,700
2021-02-09	97.600	98.340	96.190	97.750	82.705	739,800
2021-02-08	97.250	98.000	96.890	97.650	82.621	770,900
2021-02-05	97.040	97.650	95.950	97.160	82.206	646,800
2021-02-04	94.060	96.600	93.330	96.530	81.673	843,400
2021-02-03	91.640	93.940	91.360	93.520	79.126	820,100
2021-02-02	91.350	93.210	91.150	92.120	77.942	755,900
2021-02-01	90.260	91.200	89.630	90.560	76.622	751,800
2021-01-29	90.680	91.230	88.200	89.190	75.463	995,900
2021-01-28	91.670	92.470	91.070	91.190	77.155	1,082,900

← NewerPage 24 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.