Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	44.090	44.150	43.210	43.390	29.405	2,518,600
2011-07-15	44.590	44.750	43.830	44.290	30.015	1,743,800
2011-07-14	45.440	45.590	44.310	44.440	30.117	1,948,300
2011-07-13	45.430	46.000	45.320	45.340	30.727	1,081,000
2011-07-12	44.780	45.830	44.770	45.310	30.707	1,412,800
2011-07-11	45.400	45.490	44.650	44.980	30.483	1,830,000
2011-07-08	46.050	46.210	45.690	45.870	31.086	1,509,400
2011-07-07	46.310	46.980	46.250	46.600	31.581	1,519,000
2011-07-06	45.650	46.160	45.440	46.000	31.174	1,672,100
2011-07-05	46.410	46.420	45.690	45.770	31.018	1,260,400
2011-07-01	46.000	46.630	45.850	46.500	31.513	1,461,100
2011-06-30	46.340	46.340	45.620	45.960	31.147	1,647,400
2011-06-29	45.460	46.300	45.340	46.140	31.269	2,283,300
2011-06-28	45.410	45.530	44.960	45.260	30.673	1,121,500
2011-06-27	45.060	45.660	44.970	45.280	30.686	1,248,800
2011-06-24	45.490	45.720	44.580	44.980	30.483	4,908,600
2011-06-23	45.720	45.830	45.200	45.510	30.842	1,698,200
2011-06-22	46.530	46.770	46.200	46.240	31.337	1,277,600
2011-06-21	46.740	46.950	46.540	46.830	31.737	1,024,100
2011-06-20	46.680	46.770	46.490	46.560	31.554	1,057,300
2011-06-17	46.860	46.960	46.350	46.790	31.710	2,335,200
2011-06-16	46.400	46.900	46.200	46.350	31.411	1,969,600
2011-06-15	47.100	47.140	46.210	46.360	31.418	2,419,800
2011-06-14	47.690	48.000	47.370	47.440	32.150	1,267,000
2011-06-13	46.870	47.430	46.670	47.300	32.055	1,453,400
2011-06-10	47.060	47.200	46.270	46.770	31.696	1,372,500
2011-06-09	46.580	47.500	46.350	47.350	32.089	1,299,500
2011-06-08	46.500	46.900	46.280	46.410	31.452	1,335,000
2011-06-07	47.180	47.370	46.770	46.780	31.513	1,129,800
2011-06-06	47.200	47.370	46.840	47.070	31.708	1,262,100
2011-06-03	46.950	47.730	46.930	47.230	31.816	1,295,300
2011-06-02	47.500	47.940	47.290	47.640	32.092	1,523,300
2011-06-01	48.510	48.530	47.470	47.520	32.012	1,984,800
2011-05-31	48.850	49.060	48.430	48.790	32.867	1,234,800
2011-05-27	48.550	48.690	48.280	48.450	32.638	1,070,800
2011-05-26	48.500	48.870	48.060	48.520	32.685	1,120,100
2011-05-25	48.300	48.740	47.900	48.640	32.766	1,743,000
2011-05-24	48.580	48.780	47.820	48.610	32.746	1,521,600
2011-05-23	48.400	48.730	48.310	48.530	32.692	1,195,100
2011-05-20	49.300	49.520	48.890	48.930	32.961	1,144,400
2011-05-19	49.690	49.750	49.290	49.440	33.305	1,046,400
2011-05-18	49.070	49.530	48.860	49.490	33.339	995,300
2011-05-17	48.380	49.140	48.170	49.040	33.035	1,159,700
2011-05-16	48.140	48.820	48.050	48.630	32.759	1,474,100
2011-05-13	48.990	48.990	48.000	48.240	32.497	1,537,200
2011-05-12	48.310	48.840	48.020	48.820	32.887	1,500,000
2011-05-11	49.210	49.320	48.400	48.430	32.625	1,398,200
2011-05-10	48.490	49.350	48.420	49.280	33.197	2,034,900
2011-05-09	48.370	48.550	48.080	48.510	32.678	1,432,100
2011-05-06	49.010	49.190	48.310	48.430	32.625	1,698,500
2011-05-05	48.930	49.200	48.570	48.630	32.759	1,902,000
2011-05-04	49.430	49.510	48.760	49.160	33.116	1,899,100
2011-05-03	49.050	49.490	48.860	49.370	33.258	1,700,000
2011-05-02	50.170	50.200	49.110	49.160	33.116	2,069,000
2011-04-29	49.750	50.050	49.470	49.990	33.675	1,063,200
2011-04-28	49.710	49.920	49.420	49.920	33.628	1,390,200
2011-04-27	49.750	49.870	49.500	49.870	33.595	1,246,100
2011-04-26	49.180	49.700	48.960	49.650	33.446	1,800,000
2011-04-25	49.080	49.420	48.710	48.980	32.995	2,135,200
2011-04-21	49.200	49.630	49.000	49.380	33.265	1,345,100

← NewerPage 65 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.