Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	50.000	50.280	49.550	50.010	32.770	1,789,100
2010-02-11	50.470	50.590	49.910	50.340	32.986	1,227,600
2010-02-10	49.990	50.870	49.960	50.560	33.131	1,773,200
2010-02-09	50.400	50.920	49.600	50.080	32.816	1,869,100
2010-02-08	50.730	51.460	49.920	49.990	32.757	1,780,900
2010-02-05	49.880	50.560	48.890	50.540	33.118	2,548,500
2010-02-04	51.170	51.450	49.880	49.890	32.692	2,133,600
2010-02-03	51.900	52.070	51.420	51.610	33.819	1,114,900
2010-02-02	52.320	52.480	51.830	52.120	34.153	1,212,000
2010-02-01	51.620	52.690	51.550	52.170	34.186	1,764,800
2010-01-29	51.760	51.860	50.510	50.520	33.104	1,933,600
2010-01-28	52.920	52.920	51.170	51.590	33.806	1,615,900
2010-01-27	50.990	52.630	50.790	52.490	34.395	1,890,200
2010-01-26	51.660	52.160	50.930	50.930	33.373	1,298,700
2010-01-25	52.720	52.760	51.590	51.990	34.068	1,214,200
2010-01-22	53.410	54.070	51.730	52.070	34.120	3,157,500
2010-01-21	54.510	55.080	53.440	53.510	35.064	3,039,700
2010-01-20	54.170	56.110	53.590	55.440	36.328	4,863,200
2010-01-19	51.550	52.650	51.530	52.430	34.356	1,897,200
2010-01-15	51.280	51.760	50.810	51.550	33.779	2,052,000
2010-01-14	51.380	51.660	51.000	51.300	33.616	2,012,600
2010-01-13	51.130	51.760	50.730	51.550	33.779	1,517,300
2010-01-12	50.840	51.700	50.580	50.950	33.386	2,018,900
2010-01-11	51.620	52.080	50.410	51.040	33.445	2,925,300
2010-01-08	51.950	52.560	51.700	52.420	34.349	1,367,800
2010-01-07	51.540	52.340	51.400	52.190	34.199	2,001,100
2010-01-06	52.330	52.600	51.630	51.700	33.878	2,241,300
2010-01-05	52.000	52.740	52.000	52.460	34.376	2,126,100
2010-01-04	52.090	52.750	52.090	52.530	34.421	1,967,200
2009-12-31	52.840	52.890	52.400	52.400	34.336	1,267,200
2009-12-30	51.990	52.660	51.790	52.610	34.474	934,800
2009-12-29	52.510	52.660	52.240	52.270	34.251	1,138,900
2009-12-28	52.380	52.580	51.950	52.340	34.297	1,173,300
2009-12-24	51.950	52.330	51.770	52.200	34.205	585,200
2009-12-23	51.440	52.090	51.300	51.890	34.002	1,547,400
2009-12-22	50.750	51.360	50.580	51.280	33.602	2,112,000
2009-12-21	50.140	50.680	49.940	50.630	33.176	1,607,500
2009-12-18	49.430	50.070	49.250	50.070	32.810	3,895,000
2009-12-17	48.740	49.080	48.370	48.860	32.017	2,686,900
2009-12-16	48.690	48.990	48.170	48.970	32.089	2,593,800
2009-12-15	48.020	48.680	48.020	48.390	31.709	2,098,500
2009-12-14	48.240	48.540	47.810	48.530	31.800	3,074,600
2009-12-11	47.920	48.130	47.360	48.120	31.532	2,499,200
2009-12-10	47.660	48.050	47.520	47.660	31.230	2,661,700
2009-12-09	47.280	47.590	46.890	47.490	31.119	1,957,300
2009-12-08	47.650	48.080	47.200	47.300	30.994	2,732,500
2009-12-07	48.380	48.510	47.850	48.070	31.316	2,264,400
2009-12-04	49.510	49.740	48.180	48.690	31.719	3,130,300
2009-12-03	50.320	50.320	48.760	48.760	31.765	4,106,800
2009-12-02	49.500	50.300	49.380	50.020	32.586	1,854,100
2009-12-01	49.640	49.710	48.890	49.380	32.169	2,554,500
2009-11-30	47.740	49.510	47.620	49.490	32.241	2,982,500
2009-11-27	47.010	48.460	46.720	47.690	31.068	1,512,500
2009-11-25	48.180	48.500	47.880	48.210	31.407	1,926,800
2009-11-24	48.020	48.180	47.530	48.070	31.316	1,937,800
2009-11-23	47.760	48.490	47.590	48.160	31.374	1,928,200
2009-11-20	47.680	47.680	47.020	47.240	30.775	2,901,800
2009-11-19	48.370	48.510	47.350	47.670	31.055	2,268,500
2009-11-18	48.580	48.730	48.070	48.680	31.713	2,581,800
2009-11-17	48.210	48.690	47.760	48.590	31.654	3,007,800

← NewerPage 71 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.