Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	57.790	58.500	57.440	57.870	41.777	918,700
2013-12-03	58.340	58.830	57.980	58.350	41.900	1,252,800
2013-12-02	58.910	59.530	58.480	58.700	42.151	944,700
2013-11-29	58.990	59.400	58.690	58.990	42.359	646,200
2013-11-27	58.710	59.000	58.440	58.940	42.323	701,900
2013-11-26	58.560	58.990	58.460	58.660	42.122	1,094,100
2013-11-25	58.090	58.740	57.790	58.590	42.072	964,400
2013-11-22	58.090	58.100	57.570	58.100	41.720	930,100
2013-11-21	57.600	58.040	57.400	57.940	41.605	722,500
2013-11-20	57.190	57.840	57.130	57.400	41.218	1,088,600
2013-11-19	56.790	57.430	56.420	57.240	41.103	1,596,200
2013-11-18	57.170	57.500	56.890	56.990	40.923	856,800
2013-11-15	57.230	57.700	56.830	57.150	41.038	1,235,200
2013-11-14	57.530	57.940	57.140	57.200	41.074	1,377,900
2013-11-13	56.430	57.770	56.430	57.640	41.390	1,003,800
2013-11-12	57.910	58.100	57.430	57.700	41.433	704,900
2013-11-11	58.560	58.560	57.910	58.100	41.720	675,500
2013-11-08	56.120	58.420	56.040	58.400	41.936	1,195,500
2013-11-07	57.440	57.650	56.200	56.230	40.377	932,900
2013-11-06	57.540	57.540	56.880	57.180	41.060	747,900
2013-11-05	56.640	57.190	56.200	57.140	41.031	1,039,700
2013-11-04	56.350	56.750	56.250	56.650	40.679	1,009,700
2013-11-01	56.380	56.710	56.210	56.580	40.629	1,096,000
2013-10-31	57.190	57.240	56.390	56.420	40.514	1,151,400
2013-10-30	57.180	57.690	56.940	57.100	41.002	921,000
2013-10-29	57.010	57.270	56.630	57.180	41.060	947,500
2013-10-28	56.540	57.150	56.360	56.850	40.823	1,350,000
2013-10-25	55.960	56.600	55.810	56.400	40.500	961,600
2013-10-24	55.720	56.100	55.400	56.010	40.219	930,100
2013-10-23	55.570	56.020	55.150	55.530	39.875	1,342,100
2013-10-22	56.450	56.450	55.610	55.960	40.184	1,487,800
2013-10-21	53.860	56.640	53.860	56.360	40.471	849,900
2013-10-18	56.910	56.980	56.070	56.520	40.586	1,239,600
2013-10-17	54.960	56.580	54.790	56.510	40.578	1,788,000
2013-10-16	55.170	56.930	54.810	55.040	39.523	4,019,900
2013-10-15	55.020	55.250	54.180	54.480	39.121	1,785,600
2013-10-14	54.440	55.320	54.250	55.250	39.674	1,102,200
2013-10-11	54.290	55.000	54.120	54.790	39.343	706,500
2013-10-10	53.560	54.740	53.410	54.730	39.300	1,568,100
2013-10-09	52.590	53.190	52.530	52.990	38.051	1,391,600
2013-10-08	52.980	53.200	52.400	52.410	37.634	1,372,200
2013-10-07	53.120	53.520	52.930	53.130	38.151	1,027,500
2013-10-04	53.250	53.860	53.040	53.630	38.510	1,316,700
2013-10-03	53.380	53.660	52.660	53.150	38.166	2,644,200
2013-10-02	54.230	54.290	53.590	53.680	38.546	1,320,800
2013-10-01	54.440	54.980	54.310	54.730	39.300	924,500
2013-09-30	54.210	54.530	53.920	54.380	39.049	1,159,200
2013-09-27	54.900	55.120	54.520	54.780	39.336	1,007,500
2013-09-26	55.510	55.880	54.950	55.290	39.702	958,700
2013-09-25	55.010	55.990	54.740	55.520	39.868	1,384,200
2013-09-24	55.400	55.720	54.980	55.090	39.559	1,565,400
2013-09-23	55.330	55.480	54.770	55.210	39.645	1,290,800
2013-09-20	56.310	56.450	55.530	55.640	39.954	3,166,400
2013-09-19	55.990	56.350	55.090	56.020	40.227	1,772,500
2013-09-18	55.690	56.820	55.480	56.010	40.219	1,810,400
2013-09-17	55.440	55.620	55.050	55.610	39.932	1,155,800
2013-09-16	55.490	55.560	55.000	55.300	39.710	1,354,300
2013-09-13	55.010	55.250	54.740	54.810	39.358	1,030,400
2013-09-12	55.310	55.430	54.900	55.010	39.501	1,323,100
2013-09-11	56.040	56.300	55.340	55.410	39.789	1,419,900

← NewerPage 55 of 79 · 4,733 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.