Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	77.510	78.890	76.230	78.290	65.743	811,200
2020-10-28	79.340	79.770	77.380	77.800	65.332	896,800
2020-10-27	81.950	82.370	80.320	80.700	67.767	884,300
2020-10-26	83.430	83.650	80.970	82.230	69.052	751,700
2020-10-23	87.070	87.070	84.090	84.410	70.882	931,600
2020-10-22	85.810	86.320	83.870	85.760	72.016	896,700
2020-10-21	85.130	90.460	85.000	85.770	72.024	1,823,000
2020-10-20	86.500	87.330	85.490	85.760	72.016	807,900
2020-10-19	87.470	87.960	85.230	85.410	71.722	723,000
2020-10-16	87.500	87.990	86.280	87.380	73.376	700,600
2020-10-15	83.660	87.270	83.610	87.020	73.074	943,300
2020-10-14	84.140	85.480	83.920	84.390	70.866	691,200
2020-10-13	85.540	86.390	83.620	83.930	70.479	835,900
2020-10-12	85.020	86.690	84.630	86.310	72.478	658,700
2020-10-09	83.620	85.570	83.390	85.220	71.563	703,800
2020-10-08	82.590	84.490	82.020	84.250	70.748	532,800
2020-10-07	81.790	83.410	81.440	82.240	69.060	889,100
2020-10-06	81.690	82.250	79.920	80.190	67.339	1,034,600
2020-10-05	79.280	81.040	79.280	80.830	67.876	659,100
2020-10-02	75.830	79.090	75.720	78.410	65.844	514,800
2020-10-01	77.780	78.790	76.530	77.050	64.702	772,700
2020-09-30	78.130	79.030	77.400	77.970	65.474	798,100
2020-09-29	78.360	78.640	77.070	77.460	65.046	607,900
2020-09-28	78.100	79.580	77.720	78.610	66.012	679,300
2020-09-25	74.230	76.530	74.030	76.460	64.206	875,100
2020-09-24	76.480	77.280	74.750	75.220	63.165	1,017,700
2020-09-23	77.730	79.040	75.860	75.990	63.812	807,400
2020-09-22	79.080	80.150	76.940	77.790	65.323	1,574,600
2020-09-21	79.700	81.160	77.690	79.500	66.759	1,648,400
2020-09-18	82.560	83.600	81.580	81.740	68.640	2,014,600
2020-09-17	82.190	83.530	81.920	82.900	69.614	1,988,100
2020-09-16	79.110	85.900	79.000	83.220	69.883	2,867,600
2020-09-15	81.200	81.200	78.320	78.760	66.138	1,603,100
2020-09-14	80.560	81.970	80.240	80.500	67.599	1,335,900
2020-09-11	78.380	80.460	78.080	79.850	67.053	792,500
2020-09-10	80.520	81.430	78.540	78.650	66.045	1,077,100
2020-09-09	82.630	82.630	81.040	81.090	67.507	955,900
2020-09-08	83.010	83.750	81.110	81.610	67.939	1,585,700
2020-09-04	84.840	86.200	83.670	84.450	70.304	1,002,500
2020-09-03	84.460	86.240	83.000	83.660	69.646	1,015,500
2020-09-02	81.830	84.290	81.270	83.920	69.863	699,700
2020-09-01	81.790	83.190	81.090	82.080	68.331	835,600
2020-08-31	83.740	84.020	81.560	81.890	68.173	1,048,400
2020-08-28	84.450	84.450	83.520	83.910	69.854	566,600
2020-08-27	83.090	84.730	82.960	84.280	70.162	515,600
2020-08-26	83.960	83.960	82.700	82.740	68.880	729,400
2020-08-25	85.000	85.450	83.880	84.000	69.929	568,200
2020-08-24	81.690	84.360	81.550	84.260	70.146	698,200
2020-08-21	81.190	81.810	80.530	81.730	68.039	628,700
2020-08-20	82.120	82.290	81.070	81.430	67.790	725,400
2020-08-19	82.760	83.740	82.440	83.000	69.097	635,600
2020-08-18	82.400	82.690	81.550	82.220	68.447	599,000
2020-08-17	82.940	83.350	82.010	82.580	68.747	560,600
2020-08-14	82.690	83.970	82.460	83.420	69.446	616,300
2020-08-13	83.030	83.830	82.230	82.650	68.805	603,100
2020-08-12	85.930	86.040	83.430	84.070	69.987	705,600
2020-08-11	85.470	86.490	83.920	84.270	70.154	1,033,400
2020-08-10	83.200	84.200	82.610	83.660	69.646	871,500
2020-08-07	79.710	83.320	79.680	83.250	69.305	752,800
2020-08-06	80.450	80.920	79.950	80.060	66.649	764,800

← NewerPage 26 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.