Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	106.18	107.87	105.79	107.60	102.46	1,955,100
2024-11-14	106.68	107.21	105.65	105.96	100.90	1,004,200
2024-11-13	107.27	108.46	106.74	106.84	101.74	1,191,000
2024-11-12	106.18	107.56	106.18	106.95	101.85	1,306,500
2024-11-11	106.32	107.72	106.28	106.75	101.66	798,000
2024-11-08	105.34	105.74	104.51	105.18	100.16	791,000
2024-11-07	105.18	106.19	104.61	105.25	100.23	1,046,300
2024-11-06	107.66	108.53	105.08	106.57	101.48	2,109,500
2024-11-05	99.890	101.87	99.890	101.35	96.513	802,000
2024-11-04	99.790	100.69	99.070	100.24	95.456	761,300
2024-11-01	100.78	102.02	99.730	99.930	95.161	1,072,100
2024-10-31	101.06	101.93	100.27	100.52	95.723	904,600
2024-10-30	101.00	102.56	100.54	101.46	96.618	993,300
2024-10-29	101.64	103.40	101.64	102.32	97.437	1,805,800
2024-10-28	100.55	102.12	100.55	101.88	97.018	1,079,700
2024-10-25	103.55	103.62	100.07	100.19	95.409	1,482,300
2024-10-24	103.78	103.78	101.12	102.79	97.884	2,102,700
2024-10-23	100.95	104.25	99.430	102.51	97.618	3,909,100
2024-10-22	95.160	96.120	94.880	95.790	91.219	1,346,500
2024-10-21	95.820	96.390	95.140	95.760	91.190	856,800
2024-10-18	96.260	96.780	95.600	96.400	91.799	907,700
2024-10-17	96.750	97.000	95.760	96.260	91.666	960,900
2024-10-16	94.600	97.080	94.600	96.640	92.028	1,456,000
2024-10-15	94.880	96.440	94.240	94.380	89.876	1,112,000
2024-10-14	92.090	94.120	91.680	94.060	89.571	1,005,100
2024-10-11	91.610	93.500	91.200	92.170	87.771	946,700
2024-10-10	90.870	91.740	90.840	91.090	86.743	1,162,500
2024-10-09	91.250	91.990	90.870	91.530	87.162	1,078,700
2024-10-08	90.280	91.270	89.880	91.060	86.714	893,800
2024-10-07	90.380	90.900	89.810	90.200	85.895	865,000
2024-10-04	89.900	90.530	89.490	90.460	86.143	929,300
2024-10-03	88.210	88.770	87.690	88.570	84.343	1,525,300
2024-10-02	88.720	89.270	88.180	88.400	84.181	670,700
2024-10-01	89.910	89.920	87.920	88.720	84.486	1,127,000
2024-09-30	89.990	90.100	89.130	90.030	85.733	1,017,200
2024-09-27	90.480	91.250	89.820	90.070	85.772	1,186,500
2024-09-26	90.460	90.780	87.950	89.930	85.638	1,553,000
2024-09-25	91.670	91.740	90.450	90.790	86.457	1,090,100
2024-09-24	91.510	92.090	90.990	91.410	87.048	839,100
2024-09-23	92.610	92.790	91.350	91.510	87.143	964,300
2024-09-20	92.620	92.820	91.690	91.900	87.514	2,671,900
2024-09-19	91.510	92.660	90.060	92.620	88.200	783,600
2024-09-18	90.960	91.960	90.130	90.310	86.000	876,500
2024-09-17	89.410	91.090	89.410	90.650	86.324	823,600
2024-09-16	89.120	89.820	88.220	89.750	85.467	986,000
2024-09-13	87.950	88.940	87.950	88.240	84.029	942,900
2024-09-12	87.610	88.120	86.210	87.450	83.277	1,760,600
2024-09-11	87.290	87.550	85.630	87.230	83.067	1,497,300
2024-09-10	87.690	88.670	85.830	88.470	84.248	1,415,100
2024-09-09	87.520	88.670	86.850	87.760	83.572	1,173,100
2024-09-06	89.020	90.090	86.220	86.660	82.524	1,209,700
2024-09-05	90.000	90.220	89.040	89.660	84.667	797,100
2024-09-04	90.020	90.870	89.250	89.450	84.469	1,169,900
2024-09-03	90.420	91.270	89.540	90.020	85.007	1,263,700
2024-08-30	89.940	91.360	89.310	91.210	86.131	1,697,300
2024-08-29	89.350	89.890	87.840	89.490	84.506	809,500
2024-08-28	88.470	89.490	88.090	88.650	83.713	785,900
2024-08-27	89.020	89.370	88.410	88.900	83.949	1,041,200
2024-08-26	88.940	89.720	88.590	88.850	83.902	1,033,700
2024-08-23	87.750	89.240	87.650	88.700	83.760	717,900

← NewerPage 9 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.