Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.680	49.920	49.350	49.630	33.072	1,809,800
2010-10-28	50.250	50.500	49.170	50.020	33.332	2,497,400
2010-10-27	50.150	50.560	49.130	50.310	33.525	3,786,400
2010-10-26	50.000	50.690	49.500	50.570	33.698	6,643,800
2010-10-25	48.050	48.370	47.880	48.020	31.999	2,089,000
2010-10-22	47.440	48.100	47.210	47.810	31.859	1,713,400
2010-10-21	47.900	48.550	47.020	47.410	31.593	3,952,000
2010-10-20	49.480	49.480	48.730	48.920	32.599	1,993,300
2010-10-19	49.460	50.050	49.120	49.290	32.845	2,945,000
2010-10-18	48.830	50.170	48.640	50.150	33.418	1,672,200
2010-10-15	49.600	49.600	48.440	48.740	32.479	2,143,300
2010-10-14	49.200	49.560	48.690	49.300	32.852	1,878,000
2010-10-13	49.420	49.660	48.730	49.480	32.972	1,821,400
2010-10-12	48.930	49.350	48.500	49.260	32.825	1,445,100
2010-10-11	48.350	49.110	48.110	48.950	32.619	1,326,200
2010-10-08	48.230	48.480	47.910	48.350	32.219	1,156,600
2010-10-07	48.910	49.000	47.890	48.220	32.132	1,331,800
2010-10-06	48.600	48.900	48.390	48.890	32.579	908,000
2010-10-05	48.200	48.880	47.790	48.600	32.385	1,869,200
2010-10-04	48.470	48.510	47.440	47.670	31.766	1,346,000
2010-10-01	48.700	49.000	47.970	48.720	32.465	1,400,000
2010-09-30	48.310	49.200	48.000	48.240	32.146	1,191,900
2010-09-29	47.840	48.420	47.520	47.820	31.866	1,395,500
2010-09-28	48.000	48.200	47.230	48.100	32.052	1,054,300
2010-09-27	48.430	48.480	47.920	47.970	31.966	1,845,100
2010-09-24	47.540	48.670	47.320	48.640	32.412	1,807,200
2010-09-23	47.180	47.610	46.950	46.970	31.299	1,733,000
2010-09-22	48.470	48.650	47.500	47.540	31.679	1,866,000
2010-09-21	49.390	49.780	48.210	48.440	32.279	1,542,000
2010-09-20	49.260	49.580	48.500	49.480	32.972	2,353,100
2010-09-17	49.520	49.520	48.730	49.040	32.679	1,863,400
2010-09-16	49.040	49.620	48.670	49.250	32.819	2,112,000
2010-09-15	48.400	48.730	48.070	48.680	32.439	1,272,000
2010-09-14	48.930	48.930	48.160	48.610	32.392	1,242,900
2010-09-13	48.350	49.030	48.270	48.980	32.639	1,698,500
2010-09-10	48.050	48.300	47.590	47.700	31.786	1,292,400
2010-09-09	48.400	48.600	47.590	47.940	31.946	1,113,000
2010-09-08	47.640	48.310	47.430	47.830	31.872	1,184,800
2010-09-07	48.750	48.750	47.640	47.710	31.606	1,353,400
2010-09-03	47.630	49.010	47.630	48.860	32.368	2,763,100
2010-09-02	47.440	47.650	46.790	47.220	31.281	1,633,800
2010-09-01	46.670	47.450	46.370	47.400	31.400	1,938,500
2010-08-31	45.690	46.370	45.300	46.130	30.559	1,519,300
2010-08-30	46.770	46.880	45.800	45.840	30.367	1,477,100
2010-08-27	46.130	47.080	45.850	47.050	31.169	1,700,700
2010-08-26	46.580	46.850	45.710	45.860	30.380	1,886,900
2010-08-25	46.680	46.850	45.950	46.500	30.804	1,968,800
2010-08-24	47.370	47.470	46.880	46.940	31.096	1,827,600
2010-08-23	48.660	48.660	47.700	47.720	31.612	1,498,900
2010-08-20	48.280	48.450	47.770	48.310	32.003	2,034,000
2010-08-19	49.870	50.000	48.230	48.300	31.997	2,453,300
2010-08-18	50.410	50.740	49.780	49.810	32.997	2,276,100
2010-08-17	49.710	50.510	49.340	50.500	33.454	3,104,700
2010-08-16	49.850	50.130	48.460	49.630	32.878	3,730,000
2010-08-13	50.100	50.370	49.200	49.390	32.719	2,314,900
2010-08-12	48.720	50.850	48.720	50.190	33.249	4,589,600
2010-08-11	48.410	50.620	48.410	49.100	32.527	4,138,700
2010-08-10	48.670	49.660	48.500	49.140	32.553	1,867,700
2010-08-09	48.820	49.180	48.600	48.980	32.447	1,416,400
2010-08-06	48.750	49.040	47.730	48.570	32.176	1,987,300

← NewerPage 68 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.