Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	79.570	80.480	79.380	80.390	66.924	602,400
2020-08-04	79.700	79.790	78.530	79.280	66.000	672,400
2020-08-03	78.560	80.040	77.800	79.280	66.000	993,600
2020-07-31	77.930	78.440	77.240	78.350	65.226	845,800
2020-07-30	77.810	78.170	76.740	77.930	64.876	890,700
2020-07-29	76.870	79.640	76.780	79.260	65.983	1,263,400
2020-07-28	76.090	77.370	75.870	77.100	64.185	1,290,300
2020-07-27	75.270	76.780	74.470	76.610	63.777	1,072,700
2020-07-24	78.070	79.040	75.780	76.030	63.294	1,092,200
2020-07-23	75.280	77.710	75.170	77.480	64.501	1,709,300
2020-07-22	82.280	82.280	72.640	75.620	62.953	2,889,400
2020-07-21	77.640	80.540	77.500	79.830	66.458	1,507,700
2020-07-20	76.970	78.180	76.970	77.740	64.718	1,528,200
2020-07-17	80.270	80.270	77.550	77.710	64.693	1,399,300
2020-07-16	79.710	81.590	79.020	79.940	66.549	1,102,300
2020-07-15	82.820	82.820	79.810	80.550	67.057	1,636,900
2020-07-14	81.760	82.280	80.310	81.650	67.973	1,044,800
2020-07-13	80.780	82.730	79.970	81.570	67.906	1,437,800
2020-07-10	76.870	80.440	76.740	80.170	66.741	1,144,300
2020-07-09	79.070	79.660	75.630	76.410	63.611	1,379,500
2020-07-08	80.150	80.260	78.170	80.160	66.732	1,456,700
2020-07-07	78.310	78.660	77.620	77.850	64.809	1,419,600
2020-07-06	79.640	80.000	77.800	78.700	65.517	1,036,000
2020-07-02	78.890	79.570	77.410	77.670	64.659	833,600
2020-07-01	78.860	79.320	76.630	76.940	64.052	895,400
2020-06-30	76.390	79.690	76.090	79.340	66.050	1,468,300
2020-06-29	77.330	77.580	75.770	76.300	63.519	1,134,200
2020-06-26	77.170	77.400	75.110	76.200	63.436	1,970,600
2020-06-25	76.970	78.720	76.370	78.440	65.300	1,440,700
2020-06-24	79.460	79.990	77.130	77.180	64.252	1,644,500
2020-06-23	82.950	83.780	81.080	81.100	67.515	1,938,800
2020-06-22	81.730	83.060	80.640	81.750	68.056	1,518,000
2020-06-19	83.360	83.500	80.810	82.660	68.814	4,060,100
2020-06-18	82.380	84.050	82.240	82.620	68.780	1,672,700
2020-06-17	84.600	85.390	83.650	83.820	69.779	1,770,900
2020-06-16	86.750	86.800	83.530	84.930	70.703	1,137,000
2020-06-15	80.530	84.570	80.530	83.520	69.530	1,447,600
2020-06-12	84.820	84.960	81.390	83.610	69.604	1,150,300
2020-06-11	84.390	85.390	81.850	82.050	68.306	1,613,600
2020-06-10	90.990	91.110	87.540	87.630	72.368	1,323,400
2020-06-09	89.750	92.930	89.190	91.990	75.969	1,227,600
2020-06-08	92.250	92.720	89.860	91.160	75.284	1,782,000
2020-06-05	92.340	92.860	90.270	90.700	74.904	2,437,900
2020-06-04	84.580	88.090	84.280	87.980	72.657	1,332,900
2020-06-03	82.550	85.550	82.010	85.140	70.312	1,142,800
2020-06-02	81.750	82.560	80.360	80.860	66.777	1,134,600
2020-06-01	79.650	81.520	79.220	80.670	66.620	857,400
2020-05-29	78.750	80.160	78.280	79.010	65.250	1,514,200
2020-05-28	84.080	84.080	79.760	79.920	66.001	1,061,900
2020-05-27	82.450	84.360	80.160	82.900	68.462	1,489,300
2020-05-26	77.280	80.720	76.380	79.140	65.357	1,920,700
2020-05-22	74.210	74.210	72.910	73.880	61.013	1,071,400
2020-05-21	74.060	74.910	73.620	73.940	61.063	1,084,400
2020-05-20	74.100	75.280	73.470	74.760	61.740	1,053,800
2020-05-19	75.420	75.920	73.320	73.370	60.592	865,400
2020-05-18	73.920	76.390	73.110	75.940	62.714	1,126,800
2020-05-15	71.030	71.960	70.350	71.130	58.742	890,100
2020-05-14	69.000	72.340	67.430	72.260	59.675	1,184,400
2020-05-13	71.710	72.230	69.290	70.250	58.015	1,214,800
2020-05-12	75.700	76.230	72.810	72.850	60.162	1,180,700

← NewerPage 27 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.