Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	86.870	87.960	84.250	84.710	68.329	1,281,000
2019-08-22	87.370	88.000	86.730	87.270	70.394	981,700
2019-08-21	87.100	87.700	86.470	86.730	69.959	939,300
2019-08-20	87.920	88.050	86.620	86.720	69.950	1,153,900
2019-08-19	88.620	88.890	88.040	88.510	71.394	911,600
2019-08-16	86.020	87.320	85.520	87.000	70.176	772,000
2019-08-15	86.410	86.790	84.900	85.490	68.958	1,368,800
2019-08-14	86.580	87.440	85.790	85.970	69.346	1,398,900
2019-08-13	87.890	90.750	87.550	88.870	71.685	986,700
2019-08-12	88.180	88.480	87.350	87.990	70.975	929,700
2019-08-09	89.730	90.650	88.390	89.450	72.153	775,100
2019-08-08	89.190	90.680	88.770	90.570	73.056	794,200
2019-08-07	87.930	88.510	86.480	88.000	70.983	1,242,800
2019-08-06	90.150	90.180	88.380	90.090	72.669	900,900
2019-08-05	91.910	92.330	88.540	89.330	72.056	1,516,100
2019-08-02	94.410	94.630	92.340	93.760	75.629	1,249,500
2019-08-01	97.910	98.360	94.520	94.730	76.412	1,007,700
2019-07-31	99.000	99.110	97.940	98.000	79.049	1,164,200
2019-07-30	98.070	99.120	98.020	99.090	79.928	675,200
2019-07-29	99.240	99.910	98.740	99.020	79.872	746,200
2019-07-26	99.530	99.780	98.370	99.640	80.372	941,300
2019-07-25	100.10	100.10	98.600	99.030	79.880	1,328,700
2019-07-24	94.790	100.46	94.790	99.460	80.227	3,346,800
2019-07-23	93.080	95.010	92.870	95.010	76.637	1,466,600
2019-07-22	93.000	93.230	92.320	92.730	74.798	1,167,100
2019-07-19	91.390	93.240	90.950	92.860	74.903	1,824,000
2019-07-18	89.940	91.460	88.950	91.150	73.524	1,011,000
2019-07-17	89.330	90.130	88.820	89.890	72.507	1,464,400
2019-07-16	90.240	90.850	89.300	89.490	72.185	920,700
2019-07-15	91.340	91.850	89.430	89.730	72.378	1,423,000
2019-07-12	91.130	91.480	90.420	91.340	73.677	779,700
2019-07-11	90.710	91.630	89.660	91.340	73.677	1,068,700
2019-07-10	91.540	92.000	90.310	90.420	72.935	1,567,900
2019-07-09	90.920	91.630	90.810	91.590	73.879	870,400
2019-07-08	93.120	93.120	90.630	91.670	73.943	1,612,100
2019-07-05	93.220	94.170	92.950	93.920	75.758	1,025,100
2019-07-03	92.040	92.960	92.040	92.790	74.847	767,400
2019-07-02	91.580	92.550	91.010	91.870	74.105	2,564,000
2019-07-01	90.880	91.800	90.880	91.650	73.927	1,792,700
2019-06-28	88.810	90.220	88.690	90.000	72.596	2,889,300
2019-06-27	86.820	87.970	86.640	87.840	70.854	1,160,500
2019-06-26	86.130	86.880	85.320	86.720	69.950	1,816,000
2019-06-25	85.440	86.030	84.040	85.760	69.176	1,020,300
2019-06-24	86.320	87.350	85.750	85.880	69.273	805,900
2019-06-21	85.870	87.210	85.330	86.690	69.926	1,673,300
2019-06-20	86.110	86.110	84.750	85.740	69.160	1,318,700
2019-06-19	86.470	87.600	85.020	85.250	68.765	1,121,800
2019-06-18	85.180	87.660	84.900	86.400	69.692	1,238,400
2019-06-17	87.230	87.800	85.730	85.870	69.265	687,900
2019-06-14	87.450	87.780	86.210	87.170	70.313	933,900
2019-06-13	87.860	88.660	86.810	87.240	70.370	944,600
2019-06-12	87.510	89.420	86.420	88.010	70.507	2,207,900
2019-06-11	88.900	90.120	87.570	87.780	70.323	2,443,900
2019-06-10	89.110	89.800	88.260	88.390	70.811	1,478,000
2019-06-07	87.800	88.410	87.100	88.270	70.715	919,400
2019-06-06	87.300	89.360	85.900	87.700	70.259	931,400
2019-06-05	88.620	89.400	87.010	87.820	70.355	848,600
2019-06-04	87.150	88.940	86.930	88.910	71.228	726,300
2019-06-03	85.710	86.580	85.080	85.860	68.785	1,122,500
2019-05-31	86.440	87.060	85.300	85.520	68.512	988,500

← NewerPage 31 of 79 · 4,732 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.