Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	151.27	153.06	148.50	150.66	148.43	1,584,300
2026-01-28	149.87	150.82	148.97	150.25	148.02	1,028,100
2026-01-27	149.89	151.39	149.15	149.96	147.74	954,300
2026-01-26	148.69	150.38	148.46	149.65	147.43	841,200
2026-01-23	151.63	152.36	147.67	148.63	146.43	1,117,000
2026-01-22	150.00	157.60	150.00	153.12	150.85	2,384,600
2026-01-21	142.73	145.74	140.39	144.42	142.28	1,318,500
2026-01-20	142.92	145.14	141.30	143.30	141.18	885,500
2026-01-16	147.23	148.98	145.25	145.57	143.41	1,222,300
2026-01-15	145.88	148.25	144.94	147.10	144.92	803,000
2026-01-14	144.63	145.83	143.12	145.35	143.20	859,100
2026-01-13	146.17	146.57	144.54	145.25	143.10	927,300
2026-01-12	143.73	146.34	143.51	146.17	144.00	706,600
2026-01-09	144.29	146.00	143.54	145.74	143.58	803,800
2026-01-08	142.61	145.39	142.57	144.36	142.22	870,300
2026-01-07	144.12	144.16	140.92	142.62	140.51	757,500
2026-01-06	144.23	144.58	142.80	144.12	141.98	928,500
2026-01-05	139.28	144.90	138.93	144.00	141.87	1,088,100
2026-01-02	136.77	139.35	136.54	139.28	137.22	658,100
2025-12-31	138.00	138.31	136.45	136.59	134.57	596,900
2025-12-30	139.81	139.85	138.04	138.13	136.08	420,300
2025-12-29	140.08	140.15	139.17	139.71	137.64	700,100
2025-12-26	140.93	140.95	139.59	140.14	138.06	454,200
2025-12-24	140.50	141.21	139.40	140.70	138.62	300,700
2025-12-23	140.43	141.25	139.58	140.19	138.11	1,481,400
2025-12-22	139.65	140.71	138.59	140.26	138.18	781,800
2025-12-19	138.36	139.77	138.18	139.46	137.39	3,255,900
2025-12-18	138.91	139.70	137.60	138.33	136.28	846,800
2025-12-17	139.12	140.22	137.64	137.78	135.74	1,130,200
2025-12-16	139.61	140.30	137.44	138.27	136.22	762,200
2025-12-15	139.61	140.75	138.31	139.62	137.55	1,322,900
2025-12-12	140.75	140.75	137.58	138.52	136.47	784,600
2025-12-11	137.77	140.18	136.85	140.09	138.01	1,022,900
2025-12-10	133.31	137.85	132.24	137.58	135.54	1,309,300
2025-12-09	133.41	134.92	132.89	133.38	131.40	793,200
2025-12-08	133.00	134.62	132.82	133.49	131.51	1,091,800
2025-12-05	132.03	133.72	131.64	133.21	131.24	803,500
2025-12-04	132.00	133.80	132.00	133.21	130.45	831,600
2025-12-03	130.40	132.24	130.40	132.16	129.42	964,700
2025-12-02	131.62	132.05	130.37	130.43	127.73	779,700
2025-12-01	129.98	132.05	129.98	130.98	128.26	922,700
2025-11-28	131.51	132.55	131.15	131.34	128.62	438,500
2025-11-26	130.11	132.17	129.78	131.37	128.65	626,300
2025-11-25	129.26	130.82	128.27	129.93	127.24	885,900
2025-11-24	126.42	129.26	126.24	128.75	126.08	1,971,100
2025-11-21	125.72	128.30	124.91	127.13	124.49	1,005,300
2025-11-20	127.92	129.14	124.95	125.72	123.11	964,000
2025-11-19	124.72	126.40	124.25	126.01	123.40	797,800
2025-11-18	122.29	125.83	121.53	124.78	122.19	1,050,900
2025-11-17	127.40	127.63	122.38	122.72	120.18	1,153,000
2025-11-14	128.07	128.61	126.49	127.39	124.75	738,800
2025-11-13	131.52	132.34	128.37	128.91	126.24	1,026,500
2025-11-12	130.61	134.57	130.52	132.40	129.65	1,054,000
2025-11-11	130.36	131.98	129.99	130.37	127.67	952,300
2025-11-10	130.10	131.40	129.51	130.09	127.39	892,500
2025-11-07	128.30	130.58	127.19	129.96	127.27	757,900
2025-11-06	128.34	130.00	126.91	128.30	125.64	764,000
2025-11-05	127.38	129.05	126.26	128.19	125.53	829,100
2025-11-04	126.71	129.30	126.25	127.54	124.90	924,200
2025-11-03	128.35	128.35	126.32	127.68	125.03	859,100

← NewerPage 4 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.