Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	165.07	168.25	163.94	167.81	166.25	1,407,800
2026-04-24	165.12	165.81	163.53	164.01	162.49	1,189,000
2026-04-23	166.79	168.74	163.16	165.39	163.85	1,338,200
2026-04-22	171.74	172.59	166.78	167.83	166.27	1,690,500
2026-04-21	162.00	173.19	159.97	171.74	170.14	2,726,800
2026-04-20	158.67	161.10	158.10	158.99	157.51	1,228,800
2026-04-17	158.68	161.13	157.46	159.16	157.68	1,067,300
2026-04-16	156.07	157.77	155.62	156.77	155.31	1,052,200
2026-04-15	156.85	157.97	156.01	156.07	154.62	711,100
2026-04-14	154.48	155.90	153.57	155.82	154.37	924,100
2026-04-13	150.70	154.10	150.69	153.99	152.56	820,000
2026-04-10	152.00	152.60	151.22	152.23	150.81	824,700
2026-04-09	151.17	153.01	150.13	152.63	151.21	948,700
2026-04-08	148.89	151.92	148.89	151.74	150.33	1,212,400
2026-04-07	143.10	146.26	142.00	145.63	144.28	1,004,200
2026-04-06	144.62	145.71	142.53	143.32	141.99	744,700
2026-04-02	138.27	142.91	138.27	142.25	140.93	679,000
2026-04-01	141.31	143.20	140.95	141.41	140.10	941,900
2026-03-31	137.83	140.00	136.73	139.57	138.27	861,900
2026-03-30	136.57	137.59	135.23	136.23	134.96	656,200
2026-03-27	137.14	137.15	134.37	134.99	133.74	603,000
2026-03-26	138.50	139.59	136.66	137.98	136.70	731,500
2026-03-25	141.25	142.83	139.06	139.73	138.43	1,029,300
2026-03-24	135.49	141.53	133.58	140.37	139.07	1,292,800
2026-03-23	139.21	139.68	136.87	137.14	135.87	897,200
2026-03-20	135.44	136.26	134.34	135.74	134.48	2,121,400
2026-03-19	134.30	136.22	133.35	135.78	134.52	1,224,300
2026-03-18	135.98	137.74	134.47	134.87	133.62	1,047,000
2026-03-17	137.74	139.74	136.70	136.79	135.52	1,272,100
2026-03-16	138.72	139.63	135.67	136.49	135.22	1,204,500
2026-03-13	137.82	139.48	136.29	136.92	135.65	1,009,200
2026-03-12	137.98	138.71	136.61	137.30	136.02	1,125,000
2026-03-11	137.88	140.93	136.93	140.90	139.59	1,092,500
2026-03-10	139.24	140.76	137.53	137.98	136.70	761,300
2026-03-09	135.95	139.02	132.77	138.41	137.12	1,078,400
2026-03-06	139.31	139.84	136.00	138.59	137.30	1,061,200
2026-03-05	143.54	145.91	141.89	143.50	141.37	1,335,000
2026-03-04	143.52	145.67	141.26	145.07	142.92	1,215,500
2026-03-03	141.19	143.26	139.72	142.24	140.13	1,229,900
2026-03-02	140.10	146.20	140.10	145.23	143.08	1,040,200
2026-02-27	145.81	146.03	140.46	143.09	140.97	1,845,400
2026-02-26	146.11	149.44	146.00	147.59	145.40	1,224,100
2026-02-25	142.71	145.79	141.97	145.74	143.58	950,400
2026-02-24	139.72	142.56	138.83	141.41	139.31	929,200
2026-02-23	144.36	145.11	138.22	140.38	138.30	1,003,900
2026-02-20	145.01	145.93	142.92	144.76	142.61	862,600
2026-02-19	146.75	147.73	142.57	145.02	142.87	1,260,000
2026-02-18	147.36	149.19	146.43	147.52	145.33	653,900
2026-02-17	147.00	149.23	145.26	147.23	145.05	1,037,300
2026-02-13	143.75	146.42	142.78	146.38	144.21	924,800
2026-02-12	148.09	149.30	141.88	144.21	142.07	1,609,700
2026-02-11	149.21	151.23	146.10	146.50	144.33	1,169,600
2026-02-10	154.05	155.31	147.15	148.94	146.73	1,756,700
2026-02-09	151.64	155.31	151.64	154.80	152.51	854,300
2026-02-06	150.32	152.39	149.08	152.15	149.90	924,000
2026-02-05	150.56	150.99	146.76	147.48	145.29	1,434,500
2026-02-04	149.87	152.02	149.74	150.80	148.57	1,658,700
2026-02-03	152.21	152.58	148.18	149.84	147.62	1,147,000
2026-02-02	149.37	152.10	149.04	151.62	149.37	1,069,200
2026-01-30	149.67	151.12	148.81	149.43	147.22	1,293,000

← NewerPage 3 of 79 · 4,728 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.