Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	48.290	49.310	48.110	49.110	32.533	2,079,100
2010-08-04	48.630	48.700	48.100	48.510	32.136	1,653,600
2010-08-03	48.500	48.700	47.860	48.320	32.010	1,562,000
2010-08-02	47.570	48.780	47.480	48.520	32.142	1,867,100
2010-07-30	47.010	47.450	46.540	46.990	31.129	1,220,200
2010-07-29	48.210	48.700	47.240	47.490	31.460	1,148,200
2010-07-28	48.270	48.670	47.510	47.640	31.559	1,071,600
2010-07-27	48.460	49.060	48.020	48.260	31.970	1,242,000
2010-07-26	47.380	48.350	47.300	48.220	31.944	1,561,800
2010-07-23	47.030	47.650	46.810	47.510	31.473	1,375,800
2010-07-22	47.800	47.920	46.650	46.970	31.116	3,279,200
2010-07-21	49.960	50.180	46.980	47.160	31.241	3,461,000
2010-07-20	48.020	49.320	47.710	49.320	32.672	2,893,600
2010-07-19	48.520	48.770	47.970	48.560	32.169	1,382,800
2010-07-16	49.380	49.660	48.320	48.360	32.036	2,215,500
2010-07-15	49.600	49.960	49.130	49.730	32.944	1,426,500
2010-07-14	49.620	50.000	49.240	49.780	32.977	1,552,700
2010-07-13	49.430	50.360	49.410	50.140	33.216	2,992,100
2010-07-12	48.240	49.220	48.240	49.090	32.520	1,980,100
2010-07-09	47.900	48.730	47.590	48.530	32.149	1,696,600
2010-07-08	49.380	49.380	47.310	47.900	31.732	3,434,800
2010-07-07	47.020	49.320	46.910	49.140	32.553	4,879,800
2010-07-06	46.150	46.690	45.590	45.960	30.447	2,119,200
2010-07-02	46.740	46.780	45.450	45.810	30.347	3,522,300
2010-07-01	46.670	47.190	45.980	46.570	30.851	3,188,300
2010-06-30	47.130	47.750	46.600	46.700	30.937	2,459,300
2010-06-29	47.950	48.220	47.050	47.420	31.414	3,380,700
2010-06-28	48.480	48.850	47.970	48.300	31.997	1,621,200
2010-06-25	47.530	49.120	47.530	48.440	32.089	5,659,300
2010-06-24	48.140	48.470	47.330	47.440	31.427	2,309,600
2010-06-23	48.520	48.750	48.200	48.450	32.096	2,018,400
2010-06-22	49.490	49.730	48.550	48.610	32.202	1,988,300
2010-06-21	50.680	50.980	49.090	49.390	32.719	2,384,800
2010-06-18	50.880	51.000	50.020	50.300	33.322	2,900,600
2010-06-17	51.190	51.400	50.490	50.900	33.719	1,842,500
2010-06-16	50.590	51.520	50.410	51.320	33.997	1,526,200
2010-06-15	49.790	50.810	49.400	50.760	33.626	1,312,600
2010-06-14	50.040	50.340	49.280	49.340	32.686	1,643,700
2010-06-11	49.090	50.000	48.790	49.930	33.077	1,583,400
2010-06-10	49.610	49.610	48.970	49.500	32.792	1,990,900
2010-06-09	49.200	49.800	48.610	48.750	32.295	1,611,300
2010-06-08	48.300	49.160	47.740	49.060	32.500	1,492,300
2010-06-07	49.200	49.760	48.500	48.500	31.944	1,458,000
2010-06-04	49.780	50.150	48.920	49.020	32.286	2,221,300
2010-06-03	51.010	51.420	50.490	50.930	33.544	1,247,800
2010-06-02	50.190	51.140	49.830	51.110	33.663	1,302,900
2010-06-01	50.390	50.810	49.530	49.820	32.813	1,842,900
2010-05-28	52.200	52.270	50.600	50.810	33.465	2,229,900
2010-05-27	51.250	52.200	51.190	51.970	34.229	2,115,300
2010-05-26	51.120	51.900	50.260	50.480	33.248	1,593,500
2010-05-25	49.620	50.930	49.500	50.780	33.445	2,604,900
2010-05-24	52.190	52.240	50.640	50.650	33.360	1,764,000
2010-05-21	49.260	52.050	49.250	51.880	34.170	2,701,000
2010-05-20	51.280	51.610	50.090	50.100	32.998	1,729,000
2010-05-19	52.710	53.420	51.840	52.350	34.479	1,582,200
2010-05-18	54.140	54.330	52.500	52.790	34.769	1,841,000
2010-05-17	53.090	53.940	52.820	53.820	35.448	1,575,600
2010-05-14	54.010	54.160	52.910	53.180	35.026	2,539,000
2010-05-13	55.080	55.420	54.240	54.280	35.751	1,431,900
2010-05-12	54.710	55.440	54.160	55.340	36.449	2,054,700

← NewerPage 69 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.