Northern Trust Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 125.51 | 126.40 | 124.71 | 125.65 | 122.28 | 1,152,300 |
| 2025-08-07 | 126.86 | 126.95 | 124.44 | 124.73 | 121.39 | 1,267,300 |
| 2025-08-06 | 126.08 | 126.53 | 124.85 | 125.67 | 122.30 | 1,135,600 |
| 2025-08-05 | 128.48 | 128.65 | 125.03 | 125.92 | 122.55 | 1,446,300 |
| 2025-08-04 | 127.81 | 128.47 | 126.81 | 127.65 | 124.23 | 841,000 |
| 2025-08-01 | 127.73 | 128.53 | 125.38 | 127.06 | 123.66 | 1,409,400 |
| 2025-07-31 | 130.97 | 131.98 | 129.57 | 130.00 | 126.52 | 1,289,300 |
| 2025-07-30 | 131.46 | 132.75 | 130.70 | 131.56 | 128.04 | 805,500 |
| 2025-07-29 | 130.94 | 132.47 | 130.24 | 131.64 | 128.11 | 1,315,200 |
| 2025-07-28 | 129.83 | 130.13 | 128.72 | 129.78 | 126.30 | 817,000 |
| 2025-07-25 | 128.96 | 130.19 | 127.71 | 130.03 | 126.55 | 1,158,000 |
| 2025-07-24 | 124.74 | 129.16 | 123.40 | 128.76 | 125.31 | 2,289,700 |
| 2025-07-23 | 121.00 | 125.63 | 118.99 | 124.23 | 120.90 | 3,428,600 |
| 2025-07-22 | 128.00 | 128.17 | 125.47 | 126.53 | 123.14 | 1,867,500 |
| 2025-07-21 | 127.80 | 127.80 | 125.51 | 125.59 | 122.23 | 1,412,300 |
| 2025-07-18 | 127.62 | 128.23 | 127.08 | 127.93 | 124.50 | 1,382,100 |
| 2025-07-17 | 124.50 | 127.21 | 124.41 | 127.06 | 123.66 | 1,128,100 |
| 2025-07-16 | 124.56 | 125.50 | 123.04 | 124.81 | 121.47 | 2,257,700 |
| 2025-07-15 | 126.00 | 127.04 | 123.45 | 123.60 | 120.29 | 2,047,600 |
| 2025-07-14 | 125.91 | 126.65 | 124.26 | 126.57 | 123.18 | 1,279,100 |
| 2025-07-11 | 125.65 | 126.16 | 124.28 | 125.91 | 122.54 | 1,459,800 |
| 2025-07-10 | 127.00 | 128.12 | 126.29 | 126.62 | 123.23 | 1,655,800 |
| 2025-07-09 | 126.52 | 127.83 | 125.77 | 127.00 | 123.60 | 1,607,900 |
| 2025-07-08 | 128.62 | 128.82 | 125.89 | 125.96 | 122.59 | 1,726,700 |
| 2025-07-07 | 131.83 | 132.37 | 128.25 | 128.50 | 125.06 | 2,476,000 |
| 2025-07-03 | 132.50 | 133.00 | 131.39 | 131.70 | 128.17 | 1,442,500 |
| 2025-07-02 | 128.54 | 132.12 | 127.35 | 132.06 | 128.52 | 2,046,600 |
| 2025-07-01 | 126.12 | 128.17 | 125.25 | 127.99 | 124.56 | 2,554,300 |
| 2025-06-30 | 124.94 | 127.09 | 124.24 | 126.79 | 123.39 | 2,945,400 |
| 2025-06-27 | 123.17 | 124.52 | 121.77 | 124.41 | 121.08 | 2,358,600 |
| 2025-06-26 | 123.80 | 124.19 | 121.98 | 122.97 | 119.68 | 2,084,300 |
| 2025-06-25 | 118.58 | 124.15 | 118.53 | 123.80 | 120.48 | 4,307,400 |
| 2025-06-24 | 121.36 | 121.50 | 117.77 | 118.18 | 115.01 | 4,712,100 |
| 2025-06-23 | 119.00 | 123.31 | 117.72 | 120.81 | 117.57 | 15,633,400 |
| 2025-06-20 | 111.90 | 112.73 | 111.42 | 111.85 | 108.85 | 2,546,200 |
| 2025-06-18 | 109.39 | 113.12 | 109.39 | 110.98 | 108.01 | 2,392,100 |
| 2025-06-17 | 110.22 | 111.03 | 109.00 | 109.63 | 106.69 | 1,817,300 |
| 2025-06-16 | 108.58 | 111.31 | 108.43 | 110.91 | 107.94 | 1,838,600 |
| 2025-06-13 | 107.94 | 109.05 | 107.08 | 107.75 | 104.86 | 1,318,600 |
| 2025-06-12 | 108.04 | 109.29 | 107.18 | 109.06 | 106.14 | 1,000,400 |
| 2025-06-11 | 110.00 | 110.10 | 108.12 | 108.44 | 105.54 | 1,929,000 |
| 2025-06-10 | 108.65 | 110.85 | 108.12 | 109.91 | 106.97 | 2,421,500 |
| 2025-06-09 | 107.91 | 109.31 | 107.42 | 108.74 | 105.83 | 1,422,300 |
| 2025-06-06 | 107.14 | 108.02 | 106.86 | 107.91 | 105.02 | 1,197,900 |
| 2025-06-05 | 106.09 | 106.95 | 105.43 | 106.47 | 102.89 | 1,340,400 |
| 2025-06-04 | 106.92 | 107.45 | 106.09 | 106.10 | 102.53 | 1,021,900 |
| 2025-06-03 | 106.15 | 107.21 | 104.99 | 107.05 | 103.45 | 1,208,500 |
| 2025-06-02 | 105.98 | 106.64 | 105.08 | 106.31 | 102.73 | 1,063,700 |
| 2025-05-30 | 106.82 | 107.28 | 105.20 | 106.74 | 103.15 | 3,646,800 |
| 2025-05-29 | 107.00 | 107.56 | 106.19 | 107.32 | 103.71 | 1,409,700 |
| 2025-05-28 | 108.95 | 109.03 | 106.08 | 106.76 | 103.17 | 3,060,400 |
| 2025-05-27 | 107.11 | 108.99 | 106.38 | 108.95 | 105.28 | 1,419,700 |
| 2025-05-23 | 104.47 | 106.15 | 104.09 | 105.78 | 102.22 | 1,159,600 |
| 2025-05-22 | 105.06 | 107.15 | 104.30 | 106.40 | 102.82 | 1,997,400 |
| 2025-05-21 | 107.06 | 107.12 | 105.23 | 105.34 | 101.80 | 1,295,800 |
| 2025-05-20 | 107.26 | 108.02 | 107.07 | 107.32 | 103.71 | 1,136,800 |
| 2025-05-19 | 107.27 | 108.45 | 105.93 | 107.99 | 104.36 | 1,147,000 |
| 2025-05-16 | 107.47 | 108.68 | 106.75 | 107.90 | 104.27 | 1,429,700 |
| 2025-05-15 | 106.21 | 107.56 | 105.79 | 107.47 | 103.85 | 917,400 |
| 2025-05-14 | 106.90 | 107.17 | 106.05 | 106.39 | 102.81 | 1,812,400 |
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.