Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	102.04	102.44	101.17	101.21	82.765	705,200
2020-02-12	104.00	104.45	102.25	102.43	83.762	704,100
2020-02-11	101.51	103.49	101.46	102.89	84.138	1,003,800
2020-02-10	101.05	101.34	100.69	101.06	82.642	535,300
2020-02-07	101.53	101.98	101.13	101.26	82.805	765,700
2020-02-06	104.12	104.44	102.21	102.65	83.942	790,800
2020-02-05	102.24	103.60	102.01	103.42	84.572	797,000
2020-02-04	99.760	101.01	98.310	100.42	82.119	1,374,200
2020-02-03	98.840	100.03	97.480	97.660	79.862	1,643,500
2020-01-31	100.25	101.07	97.390	97.810	79.984	1,253,300
2020-01-30	99.010	101.09	98.460	101.05	82.634	710,100
2020-01-29	100.24	100.88	99.600	99.640	81.481	1,058,000
2020-01-28	99.270	100.33	98.800	99.750	81.571	1,192,000
2020-01-27	99.230	100.36	98.360	98.460	80.516	1,305,600
2020-01-24	104.35	104.51	101.00	101.62	83.100	1,319,800
2020-01-23	104.45	104.54	102.25	104.07	85.103	1,583,400
2020-01-22	102.33	106.68	101.24	105.06	85.913	3,113,300
2020-01-21	108.79	109.88	108.57	108.57	88.783	1,978,900
2020-01-17	108.73	109.59	108.29	109.38	89.446	2,064,600
2020-01-16	105.97	108.25	105.96	107.93	88.260	967,000
2020-01-15	107.33	107.89	106.60	107.02	87.516	907,300
2020-01-14	108.74	108.95	107.63	108.00	88.317	1,133,200
2020-01-13	107.35	108.72	107.02	108.68	88.873	1,231,600
2020-01-10	108.01	108.12	106.71	106.99	87.491	1,035,900
2020-01-09	106.44	108.26	106.21	108.13	88.423	1,001,600
2020-01-08	106.12	106.96	105.81	106.79	87.328	1,099,900
2020-01-07	105.27	106.40	105.22	105.82	86.534	686,200
2020-01-06	104.60	105.30	104.29	105.24	86.060	878,100
2020-01-03	106.00	106.48	105.21	105.37	86.166	995,900
2020-01-02	106.53	107.63	106.29	107.58	87.974	675,700
2019-12-31	106.27	106.85	105.83	106.24	86.878	741,400
2019-12-30	107.56	107.56	106.14	106.32	86.943	655,800
2019-12-27	106.90	107.52	106.42	106.99	87.491	993,000
2019-12-26	106.85	107.04	105.99	106.57	87.148	1,186,800
2019-12-24	106.44	106.95	106.20	106.71	87.262	204,300
2019-12-23	106.63	106.90	106.13	106.40	87.009	513,900
2019-12-20	107.28	108.07	106.34	106.60	87.172	2,214,300
2019-12-19	107.84	108.29	107.02	107.17	87.638	1,201,600
2019-12-18	109.20	109.21	107.74	108.08	88.382	1,728,900
2019-12-17	108.21	109.29	108.21	108.76	88.939	1,310,200
2019-12-16	109.78	110.10	107.92	108.21	88.489	1,040,900
2019-12-13	110.03	110.48	107.98	108.04	88.350	1,070,200
2019-12-12	107.96	110.13	107.22	109.88	89.854	1,549,800
2019-12-11	109.21	109.82	108.18	108.30	87.990	1,714,200
2019-12-10	109.23	109.53	108.57	108.76	88.364	1,350,300
2019-12-09	108.95	109.22	108.51	109.14	88.672	1,455,900
2019-12-06	109.19	109.38	108.66	108.94	88.510	1,129,600
2019-12-05	107.12	108.21	106.90	107.83	87.608	1,014,500
2019-12-04	105.50	106.71	105.26	106.34	86.398	776,100
2019-12-03	105.10	105.46	104.67	105.31	85.561	595,400
2019-12-02	107.97	108.49	106.42	106.52	86.544	866,700
2019-11-29	107.34	108.06	107.16	107.24	87.129	390,400
2019-11-27	107.25	107.70	105.55	107.69	87.494	566,200
2019-11-26	107.50	107.84	106.52	106.74	86.723	1,299,300
2019-11-25	107.69	108.27	107.17	107.46	87.308	879,400
2019-11-22	106.75	107.76	105.91	107.13	87.039	693,400
2019-11-21	106.78	107.56	106.00	106.81	86.779	901,100
2019-11-20	106.18	106.98	105.60	106.30	86.365	793,600
2019-11-19	107.13	107.59	106.78	107.06	86.983	545,300
2019-11-18	106.07	106.61	105.68	106.58	86.593	943,600

← NewerPage 29 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.