Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	126.90	129.03	125.99	128.67	126.00	1,136,700
2025-10-30	127.26	129.51	126.59	126.90	124.27	1,059,700
2025-10-29	126.40	128.90	125.73	127.26	124.62	1,159,900
2025-10-28	126.33	127.65	126.10	127.34	124.70	1,025,300
2025-10-27	126.97	127.60	125.29	126.20	123.58	1,018,600
2025-10-24	126.11	127.00	125.25	126.03	123.42	955,700
2025-10-23	126.15	126.29	123.71	124.74	122.15	1,378,000
2025-10-22	124.50	126.78	122.78	125.48	122.88	1,653,400
2025-10-21	128.73	129.81	127.66	128.52	125.86	923,200
2025-10-20	125.97	130.19	125.22	128.85	126.18	1,253,300
2025-10-17	125.00	125.74	121.12	124.82	122.23	1,825,000
2025-10-16	129.94	130.21	124.09	124.57	121.99	1,137,600
2025-10-15	130.03	130.81	128.38	129.88	127.19	972,400
2025-10-14	126.37	130.70	126.28	129.02	126.34	896,800
2025-10-13	125.60	127.55	125.60	127.03	124.40	959,500
2025-10-10	130.32	131.26	124.42	124.72	122.13	1,219,400
2025-10-09	131.18	131.54	129.30	129.99	127.29	1,044,400
2025-10-08	132.96	133.10	129.84	130.75	128.04	1,264,300
2025-10-07	133.30	133.84	131.50	132.45	129.70	1,636,100
2025-10-06	133.25	133.92	130.57	132.21	129.47	800,900
2025-10-03	133.42	134.35	131.28	132.40	129.65	976,900
2025-10-02	131.00	133.56	130.19	133.24	130.48	1,067,900
2025-10-01	133.61	134.54	130.56	131.20	128.48	1,281,100
2025-09-30	134.01	135.48	131.30	134.60	131.81	1,433,200
2025-09-29	133.99	134.14	132.79	133.90	131.12	1,012,900
2025-09-26	132.22	135.00	131.70	133.31	130.55	1,173,700
2025-09-25	129.85	131.64	129.45	131.38	128.66	1,216,200
2025-09-24	131.07	131.73	129.15	129.51	126.82	1,187,300
2025-09-23	131.86	133.70	129.84	130.52	127.81	911,600
2025-09-22	130.34	131.96	130.01	131.78	129.05	796,600
2025-09-19	132.94	132.94	131.03	131.50	128.77	2,960,600
2025-09-18	129.85	132.66	129.21	132.22	129.48	1,402,400
2025-09-17	129.86	131.39	128.43	129.46	126.78	1,290,200
2025-09-16	130.39	130.39	128.12	129.25	126.57	699,200
2025-09-15	129.35	131.55	129.10	130.26	127.56	1,428,700
2025-09-12	129.09	130.44	128.74	129.42	126.74	801,900
2025-09-11	127.60	129.92	125.98	129.48	126.80	1,375,900
2025-09-10	128.60	129.18	126.40	127.06	124.43	1,516,700
2025-09-09	127.36	129.54	126.79	128.88	126.21	916,800
2025-09-08	127.46	127.95	126.37	127.43	124.79	1,043,100
2025-09-05	129.19	129.71	125.25	127.27	124.63	1,221,400
2025-09-04	130.29	130.85	129.06	129.49	126.02	1,157,300
2025-09-03	129.29	130.71	127.30	129.70	126.23	832,400
2025-09-02	129.70	130.57	127.73	129.77	126.29	918,900
2025-08-29	130.87	131.63	130.13	131.28	127.76	853,000
2025-08-28	132.05	132.31	130.89	130.99	127.48	997,300
2025-08-27	131.56	132.63	131.51	131.57	128.05	660,900
2025-08-26	130.14	132.19	129.38	131.87	128.34	1,270,400
2025-08-25	130.00	130.86	129.80	130.61	127.11	656,600
2025-08-22	127.83	130.72	127.80	130.06	126.58	1,014,900
2025-08-21	127.53	127.82	126.79	127.31	123.90	709,900
2025-08-20	127.36	128.28	125.06	127.88	124.45	698,100
2025-08-19	127.38	128.67	126.91	127.36	123.95	775,100
2025-08-18	125.56	127.20	125.56	127.05	123.65	637,900
2025-08-15	129.12	129.12	125.91	126.02	122.64	787,500
2025-08-14	125.65	128.69	125.02	128.49	125.05	1,396,900
2025-08-13	127.80	128.34	124.53	125.97	122.60	1,148,800
2025-08-12	126.06	127.62	125.87	127.38	123.97	1,395,800
2025-08-11	126.04	126.59	124.71	125.24	121.89	1,120,900
2025-08-08	125.51	126.40	124.71	125.65	122.28	1,152,300

← NewerPage 5 of 21 · 1,255 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.