Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	111.67	112.61	110.43	110.77	106.21	1,440,500
2025-02-13	110.19	111.55	110.10	111.50	106.91	702,300
2025-02-12	109.42	110.18	108.60	110.10	105.57	1,211,500
2025-02-11	110.90	111.12	109.54	110.42	105.87	1,809,200
2025-02-10	113.52	113.57	110.87	111.00	106.43	947,200
2025-02-07	113.83	114.67	113.30	113.51	108.84	823,000
2025-02-06	114.00	114.04	112.71	113.80	109.11	842,200
2025-02-05	111.90	113.58	111.20	113.22	108.56	1,202,700
2025-02-04	110.69	111.90	110.69	111.38	106.79	979,700
2025-02-03	109.98	111.75	108.89	110.82	106.26	1,213,700
2025-01-31	112.74	113.30	112.12	112.29	107.67	1,057,400
2025-01-30	113.45	114.21	112.20	112.74	108.10	957,100
2025-01-29	112.26	113.91	112.09	112.60	107.96	1,211,600
2025-01-28	111.18	113.12	111.03	112.41	107.78	1,241,600
2025-01-27	111.20	111.53	110.13	111.48	106.89	1,135,600
2025-01-24	109.19	111.69	108.04	110.92	106.35	1,437,800
2025-01-23	106.39	111.30	106.02	109.54	105.03	2,482,000
2025-01-22	107.27	107.75	106.48	107.39	102.97	1,765,000
2025-01-21	107.43	108.00	106.91	107.75	103.31	998,900
2025-01-17	106.85	107.43	105.81	106.87	102.47	913,600
2025-01-16	105.71	106.71	105.23	106.49	102.10	890,700
2025-01-15	104.07	106.50	103.94	106.12	101.75	1,627,300
2025-01-14	100.43	101.94	100.22	101.63	97.445	1,240,300
2025-01-13	98.610	100.45	98.420	100.32	96.189	1,092,500
2025-01-10	101.00	101.28	99.130	99.460	95.364	969,100
2025-01-08	102.57	102.88	100.82	102.22	98.010	1,524,600
2025-01-07	103.09	103.68	101.76	102.75	98.518	858,100
2025-01-06	103.82	104.72	102.91	103.21	98.960	969,300
2025-01-03	103.34	103.47	101.97	103.28	99.027	900,100
2025-01-02	103.50	104.46	102.54	102.99	98.749	936,100
2024-12-31	103.14	103.35	101.95	102.50	98.279	818,300
2024-12-30	102.36	103.35	101.69	102.74	98.509	952,700
2024-12-27	103.92	105.00	103.38	103.83	99.554	641,600
2024-12-26	103.37	104.87	103.00	104.66	100.35	619,800
2024-12-24	102.90	103.93	102.30	103.61	99.343	323,400
2024-12-23	101.75	102.70	101.25	102.59	98.365	673,300
2024-12-20	99.910	102.73	99.360	102.48	98.260	3,497,300
2024-12-19	101.08	102.26	100.26	100.51	96.371	1,473,000
2024-12-18	104.31	104.98	100.00	100.14	96.016	1,267,800
2024-12-17	105.29	106.04	104.40	104.71	100.40	1,112,800
2024-12-16	105.27	105.89	104.28	105.56	101.21	1,455,000
2024-12-13	105.00	105.54	104.11	104.98	100.66	1,990,700
2024-12-12	105.77	106.44	104.74	105.39	101.05	1,567,300
2024-12-11	109.13	109.42	104.47	105.15	100.82	2,428,900
2024-12-10	108.74	108.99	107.08	108.15	103.70	1,132,900
2024-12-09	108.81	110.17	108.39	108.60	104.13	1,594,300
2024-12-06	109.30	109.74	107.65	107.92	103.48	1,633,200
2024-12-05	108.77	110.60	108.75	109.94	104.69	1,112,400
2024-12-04	109.00	109.46	108.12	108.77	103.58	1,147,300
2024-12-03	110.94	111.35	109.27	109.34	104.12	1,685,500
2024-12-02	111.30	111.48	109.80	109.89	104.65	987,200
2024-11-29	110.90	111.87	110.64	111.16	105.86	621,300
2024-11-27	110.89	111.57	110.28	110.59	105.31	592,500
2024-11-26	110.72	111.19	109.85	110.75	105.46	958,500
2024-11-25	110.00	110.99	109.09	110.53	105.26	2,603,300
2024-11-22	108.79	109.92	108.65	109.46	104.24	928,400
2024-11-21	108.84	109.42	107.84	108.94	103.74	761,500
2024-11-20	108.61	108.61	106.93	107.88	102.73	761,500
2024-11-19	107.36	108.23	107.13	107.84	102.69	848,700
2024-11-18	107.60	109.54	107.44	108.93	103.73	1,518,300

← NewerPage 8 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.