Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	105.80	107.76	105.20	107.14	103.54	1,821,100
2025-05-12	103.80	105.72	103.54	105.65	102.10	2,025,700
2025-05-09	100.36	100.87	100.01	100.59	97.206	1,393,200
2025-05-08	98.990	101.33	98.500	100.42	97.042	1,299,400
2025-05-07	97.000	98.270	97.000	97.940	94.645	1,465,900
2025-05-06	96.280	97.690	96.280	96.890	93.631	1,259,800
2025-05-05	97.000	98.530	96.450	97.170	93.901	804,800
2025-05-02	96.300	98.130	95.880	97.520	94.239	1,332,200
2025-05-01	93.650	95.830	93.420	94.940	91.746	1,062,100
2025-04-30	92.620	94.260	91.740	93.980	90.818	1,219,800
2025-04-29	92.010	94.300	92.010	94.050	90.886	1,255,600
2025-04-28	91.920	93.050	91.770	92.510	89.398	1,058,400
2025-04-25	91.890	92.680	91.280	91.590	88.509	1,171,100
2025-04-24	90.940	92.700	90.050	92.400	89.292	1,171,800
2025-04-23	91.210	94.530	90.520	90.600	87.552	1,605,700
2025-04-22	92.550	92.550	88.250	89.360	86.354	2,609,800
2025-04-21	87.570	88.150	85.720	86.780	83.861	1,287,600
2025-04-17	87.790	89.530	86.940	88.300	85.330	1,464,200
2025-04-16	88.420	89.480	86.660	87.430	84.489	1,335,800
2025-04-15	90.360	91.160	89.190	89.270	86.267	1,536,800
2025-04-14	89.300	90.270	88.420	89.810	86.789	1,425,000
2025-04-11	87.000	89.080	85.540	88.290	85.320	2,003,300
2025-04-10	91.230	91.310	85.690	87.940	84.982	2,092,900
2025-04-09	83.240	93.880	83.020	93.270	90.132	2,084,600
2025-04-08	88.430	89.420	83.040	84.450	81.609	1,441,200
2025-04-07	82.640	88.570	81.620	85.500	82.624	2,077,800
2025-04-04	86.810	87.700	83.850	86.010	83.117	2,982,700
2025-04-03	93.540	94.220	90.440	90.580	87.533	2,009,200
2025-04-02	96.420	99.210	96.420	98.730	95.409	1,246,800
2025-04-01	98.190	98.790	96.940	97.950	94.655	1,275,500
2025-03-31	96.200	98.920	95.050	98.650	95.331	1,792,900
2025-03-28	100.66	100.79	97.130	97.150	93.882	1,524,400
2025-03-27	101.00	101.09	99.740	100.55	97.167	687,700
2025-03-26	102.03	102.98	101.24	101.44	98.028	958,000
2025-03-25	101.39	102.55	101.36	101.60	98.182	979,100
2025-03-24	100.08	101.58	99.840	101.44	98.028	942,600
2025-03-21	98.390	99.310	97.010	98.770	95.447	3,686,300
2025-03-20	98.630	99.570	98.210	98.870	95.544	1,219,900
2025-03-19	97.860	100.04	97.440	99.270	95.931	1,201,000
2025-03-18	98.600	98.800	97.280	98.280	94.974	1,062,300
2025-03-17	97.830	99.190	97.710	98.680	95.360	1,088,600
2025-03-14	96.540	98.100	95.650	97.880	94.587	999,600
2025-03-13	98.100	98.590	95.840	96.090	92.133	1,087,500
2025-03-12	98.500	99.450	96.730	98.230	94.185	1,221,500
2025-03-11	101.88	102.54	97.320	97.490	93.475	2,026,000
2025-03-10	102.68	103.74	100.31	101.32	97.147	1,625,300
2025-03-07	103.43	104.45	101.38	104.32	100.02	1,294,500
2025-03-06	104.12	105.23	102.40	103.83	99.554	1,446,500
2025-03-05	103.94	105.81	103.27	105.37	101.03	1,279,200
2025-03-04	109.16	109.16	103.13	104.37	100.07	1,785,200
2025-03-03	110.97	111.92	108.62	109.40	104.89	1,223,100
2025-02-28	109.73	110.46	108.34	110.22	105.68	1,780,700
2025-02-27	109.82	111.01	108.84	109.12	104.63	1,333,000
2025-02-26	110.75	112.10	109.23	109.40	104.89	1,278,100
2025-02-25	113.48	113.76	110.09	110.76	106.20	1,307,700
2025-02-24	113.93	114.26	112.07	112.82	108.17	1,064,400
2025-02-21	113.94	114.18	112.14	112.97	108.32	1,006,900
2025-02-20	114.04	114.19	111.75	113.53	108.85	1,945,600
2025-02-19	112.80	113.99	112.24	113.75	109.07	1,193,600
2025-02-18	111.17	114.22	111.17	113.81	109.12	1,434,000

← NewerPage 7 of 79 · 4,729 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.