Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	105.82	106.71	105.35	106.55	86.568	516,600
2019-11-14	105.32	106.23	105.12	105.82	85.975	609,100
2019-11-13	105.54	106.00	104.46	105.59	85.788	716,800
2019-11-12	106.35	106.94	105.98	106.40	86.446	921,100
2019-11-11	106.56	107.57	106.11	106.78	86.755	791,100
2019-11-08	107.26	107.92	106.69	107.65	87.462	866,500
2019-11-07	106.92	108.45	106.31	107.26	87.145	1,949,900
2019-11-06	105.11	106.07	104.64	106.01	86.129	1,071,800
2019-11-05	104.00	105.66	102.97	105.50	85.715	1,205,100
2019-11-04	102.60	103.93	101.86	103.87	84.391	679,600
2019-11-01	100.61	101.60	100.54	101.42	82.400	811,800
2019-10-31	100.39	101.03	98.780	99.680	80.987	1,051,500
2019-10-30	101.74	101.99	100.23	101.03	82.083	988,800
2019-10-29	102.53	103.34	102.22	102.35	83.156	938,800
2019-10-28	102.44	103.00	101.66	102.53	83.302	1,219,100
2019-10-25	100.32	102.22	100.32	101.53	82.490	955,500
2019-10-24	100.49	100.99	99.440	100.35	81.531	975,500
2019-10-23	99.000	100.16	96.390	100.16	81.377	1,836,200
2019-10-22	96.830	98.460	96.680	97.510	79.223	1,084,600
2019-10-21	95.810	97.140	95.800	96.850	78.687	1,117,000
2019-10-18	93.960	94.940	93.460	94.680	76.924	1,407,900
2019-10-17	94.050	94.350	93.290	93.770	76.185	884,500
2019-10-16	93.860	94.660	92.890	93.220	75.738	788,400
2019-10-15	92.500	94.100	91.810	93.620	76.063	684,500
2019-10-14	90.890	92.250	90.560	92.060	74.796	834,000
2019-10-11	91.060	92.840	90.930	91.610	74.430	961,100
2019-10-10	88.400	89.830	88.400	89.490	72.708	504,600
2019-10-09	88.490	88.870	87.950	88.430	71.846	486,800
2019-10-08	88.270	88.530	87.290	87.480	71.074	1,128,500
2019-10-07	88.680	90.050	88.680	88.770	72.123	926,800
2019-10-04	87.060	89.090	86.840	89.030	72.334	1,044,100
2019-10-03	86.840	87.540	85.760	86.820	70.538	1,119,600
2019-10-02	89.020	89.020	87.080	87.210	70.855	1,031,000
2019-10-01	93.960	94.140	89.510	89.880	73.024	1,190,100
2019-09-30	93.630	93.880	92.830	93.320	75.819	745,400
2019-09-27	94.650	95.110	92.890	93.140	75.673	946,000
2019-09-26	94.320	94.520	93.650	93.930	76.315	653,200
2019-09-25	94.360	95.580	94.040	95.310	77.436	623,300
2019-09-24	94.430	95.200	93.640	94.110	76.461	942,500
2019-09-23	93.980	94.800	93.320	94.620	76.875	720,100
2019-09-20	95.770	96.260	94.200	94.270	76.591	1,756,300
2019-09-19	95.880	97.020	95.380	95.780	77.818	706,800
2019-09-18	95.590	96.760	95.250	96.350	78.281	752,500
2019-09-17	97.580	97.580	95.140	96.190	78.151	796,600
2019-09-16	97.940	98.780	96.890	98.010	79.630	1,105,400
2019-09-13	98.400	99.870	97.310	98.940	80.385	1,151,500
2019-09-12	96.310	97.680	94.910	97.560	79.264	1,094,400
2019-09-11	94.540	97.620	93.150	97.370	78.541	1,116,400
2019-09-10	93.570	95.040	92.110	94.470	76.202	1,768,000
2019-09-09	90.450	93.450	90.000	93.150	75.137	1,164,500
2019-09-06	89.960	90.200	88.900	89.820	72.451	963,400
2019-09-05	89.670	91.140	89.120	90.020	72.612	773,800
2019-09-04	87.470	88.090	87.210	87.960	70.951	720,500
2019-09-03	87.030	87.360	85.960	86.660	69.902	888,700
2019-08-30	88.030	88.780	87.690	87.930	70.926	711,800
2019-08-29	86.060	87.810	85.830	87.270	70.394	526,800
2019-08-28	83.960	85.460	83.960	85.120	68.660	622,500
2019-08-27	85.370	85.670	83.950	84.490	68.152	860,900
2019-08-26	85.550	85.790	84.170	84.810	68.410	1,074,500
2019-08-23	86.870	87.960	84.250	84.710	68.329	1,281,000

← NewerPage 30 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.