Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	98.980	98.980	94.100	94.370	74.638	1,331,400
2018-12-03	100.82	101.50	97.770	98.970	78.276	1,344,900
2018-11-30	96.930	99.610	96.290	99.230	78.482	1,404,400
2018-11-29	98.300	99.070	96.890	97.000	76.718	1,004,700
2018-11-28	98.000	99.400	96.590	99.080	78.363	1,043,800
2018-11-27	97.890	98.620	97.260	97.450	77.074	956,100
2018-11-26	97.280	98.990	94.030	98.440	77.857	691,000
2018-11-23	95.360	97.270	94.920	96.290	76.157	396,700
2018-11-21	95.760	97.280	95.490	96.000	75.927	687,200
2018-11-20	96.930	96.930	95.250	95.570	75.587	1,032,200
2018-11-19	97.360	98.280	96.390	97.600	77.193	876,300
2018-11-16	97.070	97.860	96.180	97.550	77.153	826,700
2018-11-15	95.210	97.460	94.320	97.460	77.082	1,112,300
2018-11-14	97.750	98.500	95.190	95.920	75.864	1,344,400
2018-11-13	96.300	97.930	96.190	97.130	76.821	805,100
2018-11-12	97.860	98.380	96.170	96.370	76.220	837,000
2018-11-09	98.720	98.910	97.350	97.940	77.462	692,300
2018-11-08	98.010	99.340	97.970	99.100	78.379	616,300
2018-11-07	97.000	98.490	95.080	98.380	77.810	746,900
2018-11-06	95.200	96.190	94.850	95.810	75.777	709,600
2018-11-05	93.840	95.970	93.840	95.490	75.524	890,200
2018-11-02	94.930	96.580	92.920	93.610	74.037	1,362,700
2018-11-01	94.530	95.060	93.780	94.250	74.543	971,800
2018-10-31	93.250	95.070	92.420	94.070	74.401	1,411,900
2018-10-30	90.610	92.540	89.570	92.400	73.080	1,538,600
2018-10-29	89.710	91.190	88.690	89.930	71.126	1,097,900
2018-10-26	88.620	89.590	87.980	88.490	69.988	1,389,800
2018-10-25	88.950	90.650	88.640	89.600	70.865	1,124,300
2018-10-24	90.840	91.020	88.200	88.410	69.924	1,436,900
2018-10-23	90.280	91.760	88.870	91.080	72.036	2,090,100
2018-10-22	93.190	93.600	91.100	91.930	72.708	1,853,700
2018-10-19	92.900	94.090	92.220	93.140	73.665	1,601,400
2018-10-18	95.050	95.980	92.580	93.110	73.642	2,201,700
2018-10-17	92.660	95.360	91.730	94.210	74.512	6,033,000
2018-10-16	98.950	99.700	97.550	99.380	78.601	1,877,000
2018-10-15	99.090	99.650	98.060	98.170	77.644	1,387,500
2018-10-12	102.72	102.72	97.480	99.050	78.340	1,689,500
2018-10-11	101.36	102.31	99.030	99.160	78.427	1,927,100
2018-10-10	105.31	105.84	101.90	101.92	80.609	1,530,600
2018-10-09	106.11	106.40	105.18	105.53	83.465	806,200
2018-10-08	105.68	107.01	105.34	106.72	84.406	829,900
2018-10-05	106.74	107.24	105.36	105.75	83.639	1,275,100
2018-10-04	104.81	106.58	104.81	106.19	83.987	1,538,300
2018-10-03	104.11	105.44	103.80	104.79	82.879	922,500
2018-10-02	103.74	103.88	102.39	103.77	82.073	1,229,900
2018-10-01	102.44	104.42	102.27	103.66	81.986	1,232,700
2018-09-28	102.50	102.93	101.98	102.13	80.776	1,317,100
2018-09-27	103.39	103.96	102.13	102.93	81.408	749,500
2018-09-26	104.94	105.13	102.91	103.11	81.551	1,075,900
2018-09-25	105.75	106.02	104.67	104.75	82.848	989,000
2018-09-24	105.86	106.25	104.92	105.34	83.314	990,500
2018-09-21	107.06	107.37	106.17	106.35	84.113	4,546,700
2018-09-20	105.72	107.45	105.26	106.71	84.398	1,450,100
2018-09-19	103.74	105.61	103.71	105.19	83.196	1,982,600
2018-09-18	103.37	104.42	102.91	103.85	82.136	1,380,600
2018-09-17	104.31	104.34	102.43	103.01	81.472	1,256,200
2018-09-14	103.23	104.35	102.98	104.15	82.373	1,666,400
2018-09-13	105.56	106.11	101.95	103.07	81.519	2,871,100
2018-09-12	106.51	106.95	104.52	105.34	82.879	1,767,000
2018-09-11	106.26	107.12	105.78	106.37	83.690	1,095,400

← NewerPage 34 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.