Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	91.970	93.850	89.920	90.270	76.377	1,410,100
2021-01-26	95.130	95.130	93.560	93.600	79.194	826,200
2021-01-25	93.370	95.330	93.100	94.280	79.770	1,248,300
2021-01-22	95.100	95.400	92.350	94.600	80.040	1,311,700
2021-01-21	95.440	96.400	93.360	94.220	79.719	1,676,500
2021-01-20	96.970	96.970	94.240	94.800	80.209	1,751,700
2021-01-19	96.570	97.990	95.530	97.360	82.375	900,400
2021-01-15	97.880	98.730	95.730	96.440	81.597	751,800
2021-01-14	99.140	99.860	98.090	99.690	84.347	832,100
2021-01-13	98.620	99.400	97.910	98.330	83.196	703,500
2021-01-12	97.320	99.500	96.900	99.350	84.059	866,100
2021-01-11	96.800	97.900	95.430	97.890	82.824	775,500
2021-01-08	97.750	97.910	95.400	96.890	81.978	637,800
2021-01-07	97.800	99.230	97.530	97.580	82.562	761,200
2021-01-06	94.120	98.130	92.690	97.290	82.316	1,373,800
2021-01-05	90.660	92.740	90.630	91.810	77.680	975,200
2021-01-04	93.510	93.990	91.090	92.500	78.263	733,200
2020-12-31	92.160	93.290	91.390	93.140	78.805	514,200
2020-12-30	91.610	92.840	91.070	91.920	77.773	385,800
2020-12-29	92.840	92.850	91.440	91.910	77.764	500,500
2020-12-28	92.090	93.600	91.830	92.480	78.247	627,400
2020-12-24	92.230	92.230	90.180	91.590	77.494	269,300
2020-12-23	91.350	93.020	91.290	91.990	77.832	590,000
2020-12-22	90.960	91.450	90.000	90.600	76.656	1,036,500
2020-12-21	91.420	92.650	88.850	91.050	77.037	1,005,500
2020-12-18	92.840	92.900	91.290	91.900	77.756	1,926,200
2020-12-17	90.910	92.120	90.140	92.100	77.925	994,300
2020-12-16	90.680	91.130	89.850	90.790	76.817	836,600
2020-12-15	89.870	91.470	88.600	90.730	76.766	1,155,800
2020-12-14	91.620	91.880	88.460	88.580	74.947	1,038,400
2020-12-11	89.840	90.410	88.710	90.100	76.233	1,309,400
2020-12-10	92.100	92.100	90.430	91.720	77.604	1,203,700
2020-12-09	94.720	95.620	92.510	93.220	78.280	1,173,500
2020-12-08	93.220	94.830	93.220	94.630	79.464	713,800
2020-12-07	94.070	94.490	92.950	94.420	79.288	611,100
2020-12-04	94.330	95.360	93.700	94.810	79.616	1,184,700
2020-12-03	94.030	94.120	92.490	92.990	78.087	1,127,400
2020-12-02	92.740	94.100	92.100	93.900	78.851	1,123,200
2020-12-01	92.630	95.100	92.630	93.270	78.322	1,465,400
2020-11-30	95.750	95.840	92.680	93.120	78.196	1,162,900
2020-11-27	97.300	97.600	95.530	96.140	80.732	589,000
2020-11-25	96.700	97.520	95.120	96.880	81.354	665,000
2020-11-24	95.170	98.550	94.970	97.610	81.967	1,209,300
2020-11-23	92.500	93.810	91.220	93.560	78.566	861,200
2020-11-20	92.830	92.950	91.170	91.390	76.744	595,100
2020-11-19	92.010	93.660	90.930	93.360	78.398	789,500
2020-11-18	94.670	95.130	92.690	92.690	77.835	562,100
2020-11-17	91.360	93.900	90.820	93.790	78.759	844,200
2020-11-16	93.280	94.140	91.960	93.140	78.213	682,900
2020-11-13	88.760	91.340	87.730	90.800	76.248	792,100
2020-11-12	88.010	89.200	86.610	87.570	73.536	590,300
2020-11-11	92.050	92.780	88.650	89.210	74.913	611,000
2020-11-10	91.370	92.600	89.760	91.850	77.130	1,337,300
2020-11-09	88.290	92.120	88.280	90.800	76.248	1,809,600
2020-11-06	81.940	82.400	81.120	81.660	68.573	1,097,500
2020-11-05	79.640	82.400	79.610	81.580	68.506	657,700
2020-11-04	80.760	82.190	78.700	78.890	66.247	1,016,200
2020-11-03	80.620	83.480	80.300	82.540	69.312	950,100
2020-11-02	79.770	80.100	78.260	79.050	66.381	859,000
2020-10-30	77.710	78.570	76.200	78.270	65.726	866,700

← NewerPage 25 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.