Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	52.660	52.850	52.360	52.550	35.205	1,735,900
2011-01-25	52.470	52.840	52.010	52.590	35.232	1,791,600
2011-01-24	52.930	53.200	52.270	52.560	35.212	2,276,600
2011-01-21	53.270	53.330	52.680	52.910	35.447	2,194,100
2011-01-20	52.450	53.160	52.400	52.910	35.447	2,665,800
2011-01-19	53.500	54.400	52.470	52.490	35.165	4,939,800
2011-01-18	55.580	56.100	55.460	55.640	37.275	2,693,000
2011-01-14	55.390	56.140	55.360	55.880	37.436	2,056,100
2011-01-13	55.990	56.140	55.490	55.500	37.182	1,400,100
2011-01-12	55.130	56.180	55.130	55.900	37.450	2,003,300
2011-01-11	54.840	55.280	54.800	54.850	36.746	1,298,500
2011-01-10	55.060	55.410	54.680	54.710	36.652	1,564,600
2011-01-07	56.440	56.520	55.020	55.260	37.021	2,060,100
2011-01-06	56.440	56.650	56.040	56.350	37.751	1,190,300
2011-01-05	55.890	56.860	55.490	56.550	37.885	2,388,600
2011-01-04	55.900	56.190	55.600	56.000	37.517	1,555,700
2011-01-03	55.810	56.460	55.790	55.930	37.470	2,223,900
2010-12-31	55.350	55.730	55.320	55.410	37.121	1,072,000
2010-12-30	55.520	55.720	55.270	55.500	37.182	788,800
2010-12-29	55.640	56.050	55.500	55.510	37.188	942,400
2010-12-28	55.630	55.750	55.290	55.700	37.316	666,700
2010-12-27	55.000	55.650	55.000	55.580	37.235	1,094,000
2010-12-23	55.540	55.820	55.140	55.300	37.048	961,600
2010-12-22	54.950	55.970	54.910	55.730	37.336	1,587,500
2010-12-21	54.580	54.920	54.100	54.900	36.780	1,812,000
2010-12-20	54.740	54.810	53.990	54.250	36.344	1,538,500
2010-12-17	54.670	54.700	54.030	54.260	36.351	2,686,700
2010-12-16	54.190	54.820	54.140	54.700	36.646	1,629,700
2010-12-15	54.430	55.090	54.150	54.150	36.277	1,538,600
2010-12-14	54.600	55.050	54.290	54.500	36.512	1,601,200
2010-12-13	54.220	54.630	53.900	54.460	36.485	1,943,800
2010-12-10	53.750	54.140	53.310	54.100	36.244	1,475,300
2010-12-09	52.760	53.720	52.610	53.600	35.909	2,535,700
2010-12-08	52.310	52.680	52.170	52.550	35.205	1,635,200
2010-12-07	53.270	53.400	52.120	52.510	34.991	2,510,300
2010-12-06	52.620	52.900	52.510	52.640	35.078	1,014,100
2010-12-03	52.740	52.910	51.960	52.820	35.198	1,190,300
2010-12-02	51.550	53.120	51.550	52.990	35.311	1,586,100
2010-12-01	51.020	51.600	50.680	51.520	34.331	1,656,000
2010-11-30	50.100	50.760	50.100	50.300	33.518	1,043,100
2010-11-29	50.380	51.030	50.040	50.590	33.712	970,000
2010-11-26	50.710	51.240	50.630	50.730	33.805	384,900
2010-11-24	50.560	51.210	50.410	51.170	34.098	829,500
2010-11-23	50.280	50.510	49.900	50.340	33.545	1,250,900
2010-11-22	51.000	51.080	50.510	50.860	33.891	1,095,900
2010-11-19	50.800	51.210	50.360	51.170	34.098	1,049,400
2010-11-18	50.820	51.430	50.720	51.050	34.018	905,500
2010-11-17	50.540	50.620	50.100	50.430	33.605	1,122,900
2010-11-16	50.820	51.380	50.430	50.590	33.712	1,504,400
2010-11-15	50.760	51.930	50.760	51.300	34.185	1,307,700
2010-11-12	50.760	51.370	50.500	50.600	33.718	1,245,900
2010-11-11	50.920	51.380	50.520	51.200	34.118	860,300
2010-11-10	50.410	51.490	50.180	51.440	34.278	1,442,100
2010-11-09	51.500	51.500	50.410	50.530	33.672	1,313,100
2010-11-08	51.820	51.900	50.940	51.300	34.185	1,189,100
2010-11-05	50.690	52.600	50.690	51.880	34.571	3,127,000
2010-11-04	51.000	51.640	50.680	51.630	34.405	1,968,800
2010-11-03	50.660	50.810	49.700	50.420	33.598	1,580,800
2010-11-02	49.790	50.860	49.600	50.610	33.725	2,069,600
2010-11-01	49.880	49.930	48.860	49.410	32.925	1,575,100

← NewerPage 67 of 79 · 4,734 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.