Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	74.890	75.280	74.210	74.770	61.748	994,900
2020-05-08	75.550	76.130	74.420	75.990	62.756	1,271,900
2020-05-07	73.820	75.960	73.150	73.940	61.063	1,048,800
2020-05-06	73.770	73.930	71.290	72.070	59.518	881,400
2020-05-05	75.880	75.910	73.040	73.070	60.344	1,006,300
2020-05-04	74.660	75.590	73.270	74.960	61.905	1,033,100
2020-05-01	76.940	77.980	74.340	75.470	62.326	1,280,500
2020-04-30	80.410	80.740	78.610	79.160	65.373	1,089,900
2020-04-29	82.320	83.040	81.500	82.040	67.752	1,046,300
2020-04-28	81.830	82.790	80.050	80.130	66.175	927,100
2020-04-27	77.960	80.460	77.860	79.910	65.993	1,079,100
2020-04-24	77.180	77.930	75.730	77.390	63.912	997,300
2020-04-23	76.580	77.570	75.080	75.610	62.442	889,700
2020-04-22	76.400	77.090	74.780	76.170	62.904	1,038,200
2020-04-21	78.250	78.670	71.740	74.430	61.467	3,134,200
2020-04-20	78.890	80.910	78.180	79.330	65.514	2,361,600
2020-04-17	80.960	82.480	79.050	80.000	66.067	3,483,900
2020-04-16	79.020	80.730	77.190	77.960	64.382	1,722,000
2020-04-15	80.400	80.880	78.200	78.890	65.150	1,567,900
2020-04-14	85.880	86.000	82.450	83.390	68.867	1,277,000
2020-04-13	84.370	84.800	81.930	83.550	68.999	1,136,500
2020-04-09	84.880	86.480	83.490	84.890	70.106	2,148,000
2020-04-08	83.550	84.700	80.970	83.380	68.858	1,742,500
2020-04-07	85.040	86.140	82.310	82.600	68.214	2,169,000
2020-04-06	79.550	82.380	78.040	81.370	67.199	2,238,600
2020-04-03	75.980	77.970	74.570	77.030	63.614	1,520,200
2020-04-02	71.510	77.500	71.510	76.920	63.524	1,883,900
2020-04-01	71.250	73.910	70.620	73.000	60.286	1,657,900
2020-03-31	74.650	76.890	73.970	75.460	62.318	1,585,500
2020-03-30	73.900	76.190	72.070	75.790	62.590	1,455,500
2020-03-27	72.710	75.450	71.820	73.980	61.096	1,582,100
2020-03-26	73.570	75.900	72.560	75.350	62.227	1,585,800
2020-03-25	70.430	75.780	67.660	72.860	60.171	1,827,900
2020-03-24	66.160	70.250	66.140	69.860	57.693	1,936,800
2020-03-23	65.170	65.290	60.670	63.110	52.119	2,312,000
2020-03-20	67.560	69.380	64.000	64.560	53.316	2,422,900
2020-03-19	65.130	72.010	62.860	67.410	55.670	2,586,700
2020-03-18	64.430	69.810	63.280	66.180	54.654	2,953,900
2020-03-17	64.360	68.740	61.510	68.550	56.611	3,567,800
2020-03-16	64.090	70.700	61.740	62.220	51.384	2,885,200
2020-03-13	67.660	76.350	66.340	76.050	62.805	3,534,000
2020-03-12	65.110	69.400	63.020	63.040	52.061	3,488,100
2020-03-11	71.900	73.620	69.930	71.470	58.445	2,440,700
2020-03-10	74.310	75.470	70.850	74.360	60.808	2,591,800
2020-03-09	70.950	73.020	69.210	70.830	57.921	3,275,900
2020-03-06	78.390	79.500	76.340	77.640	63.490	2,610,500
2020-03-05	81.290	81.840	79.800	80.890	66.148	2,639,700
2020-03-04	84.730	85.780	81.930	85.050	69.550	1,837,900
2020-03-03	88.190	89.570	81.750	83.440	68.233	2,853,800
2020-03-02	87.740	88.550	84.700	88.490	72.363	3,152,600
2020-02-28	84.570	87.830	83.160	87.760	71.766	3,582,300
2020-02-27	87.370	90.590	86.630	87.680	71.700	3,088,200
2020-02-26	92.370	93.170	88.720	89.370	73.082	2,473,700
2020-02-25	96.750	97.340	90.800	91.130	74.522	1,748,600
2020-02-24	97.750	98.970	95.960	96.530	78.937	1,437,100
2020-02-21	101.86	102.11	100.58	101.94	83.362	990,400
2020-02-20	102.65	104.25	102.50	102.70	83.983	753,000
2020-02-19	101.17	103.18	101.17	103.07	84.286	691,000
2020-02-18	101.02	101.36	99.840	100.83	82.454	667,900
2020-02-14	100.94	101.42	100.12	101.20	82.756	688,800

← NewerPage 28 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.