Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	54.570	55.080	54.150	54.450	35.863	2,038,700
2010-05-10	53.590	55.500	53.350	55.110	36.297	2,564,800
2010-05-07	51.460	53.100	51.010	51.800	34.117	4,539,500
2010-05-06	53.870	54.160	49.930	51.670	34.032	2,883,200
2010-05-05	53.280	54.740	53.270	53.930	35.520	1,581,800
2010-05-04	54.500	54.780	53.610	53.920	35.513	1,832,600
2010-05-03	54.550	55.250	54.530	54.900	36.159	1,619,400
2010-04-30	55.500	56.130	54.830	54.980	36.212	2,209,100
2010-04-29	54.500	55.860	54.500	55.650	36.653	2,226,200
2010-04-28	54.650	55.040	54.010	54.370	35.810	1,508,900
2010-04-27	55.080	55.630	54.260	54.340	35.790	2,372,700
2010-04-26	56.340	56.350	55.300	55.310	36.429	1,864,300
2010-04-23	55.470	56.390	55.120	56.310	37.088	2,231,800
2010-04-22	54.630	55.730	53.880	55.630	36.640	3,197,400
2010-04-21	55.230	55.590	54.460	54.730	36.047	3,544,300
2010-04-20	55.230	56.010	54.750	55.370	36.469	7,549,000
2010-04-19	57.490	58.370	57.290	58.370	38.444	1,672,900
2010-04-16	58.670	58.870	56.760	57.390	37.799	3,128,400
2010-04-15	58.670	58.970	58.410	58.650	38.629	2,093,200
2010-04-14	59.120	59.360	57.940	58.960	38.833	3,052,500
2010-04-13	58.570	59.160	58.490	59.020	38.873	2,128,900
2010-04-12	58.320	58.840	58.120	58.770	38.708	1,707,000
2010-04-09	57.760	58.550	57.660	58.010	38.207	2,082,100
2010-04-08	57.000	58.010	56.630	57.820	38.082	2,064,700
2010-04-07	57.220	57.440	56.780	56.910	37.483	1,563,000
2010-04-06	56.830	57.470	56.620	57.450	37.838	1,759,000
2010-04-05	56.740	57.180	56.340	57.170	37.654	1,515,300
2010-04-01	55.420	56.750	55.250	56.640	37.305	1,937,300
2010-03-31	54.380	55.480	54.300	55.260	36.396	1,870,800
2010-03-30	55.110	55.190	54.450	54.650	35.994	1,396,700
2010-03-29	55.660	55.680	54.870	55.190	36.350	1,641,100
2010-03-26	55.820	55.990	55.160	55.350	36.455	1,609,900
2010-03-25	55.400	56.500	55.220	55.980	36.870	1,799,700
2010-03-24	55.430	55.680	55.050	55.160	36.330	954,300
2010-03-23	55.930	55.930	55.280	55.790	36.745	944,100
2010-03-22	55.300	55.870	55.100	55.630	36.640	1,146,300
2010-03-19	55.870	56.010	54.480	55.450	36.521	1,922,600
2010-03-18	55.890	55.970	55.260	55.620	36.633	1,250,600
2010-03-17	55.100	56.000	54.930	55.800	36.752	1,584,400
2010-03-16	54.250	54.860	54.170	54.810	36.100	1,513,400
2010-03-15	54.080	54.390	53.790	54.260	35.737	1,936,300
2010-03-12	54.300	54.550	53.890	53.970	35.546	1,788,700
2010-03-11	53.850	54.220	53.420	54.050	35.599	1,776,900
2010-03-10	54.740	54.990	53.700	54.030	35.586	2,509,600
2010-03-09	54.620	55.150	54.210	54.800	36.093	1,225,500
2010-03-08	54.470	55.000	54.370	54.900	36.159	1,489,200
2010-03-05	54.110	54.900	53.770	54.890	35.968	1,412,200
2010-03-04	53.550	53.840	53.360	53.760	35.227	928,700
2010-03-03	53.280	53.800	53.280	53.460	35.031	923,100
2010-03-02	53.490	53.720	53.180	53.410	34.998	1,273,400
2010-03-01	53.320	53.540	52.940	53.440	35.018	1,096,500
2010-02-26	53.360	53.510	52.700	53.290	34.920	1,241,700
2010-02-25	52.850	53.140	52.320	53.110	34.802	1,831,800
2010-02-24	53.810	54.100	53.300	53.560	35.096	1,580,100
2010-02-23	54.640	54.760	53.210	53.460	35.031	1,483,600
2010-02-22	54.470	55.010	53.900	54.650	35.811	2,457,900
2010-02-19	52.500	54.880	52.400	54.600	35.778	4,349,500
2010-02-18	51.780	52.600	51.630	52.470	34.382	1,499,200
2010-02-17	51.320	51.990	50.750	51.840	33.969	2,045,800
2010-02-16	50.220	50.990	50.050	50.990	33.412	1,325,700

← NewerPage 70 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.