Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	48.170	48.950	47.710	47.910	31.211	3,891,200
2009-11-13	49.180	49.360	47.900	48.040	31.296	4,201,600
2009-11-12	51.350	51.460	49.030	49.180	32.039	3,810,900
2009-11-11	51.230	52.160	51.230	51.640	33.641	1,999,100
2009-11-10	50.500	51.130	50.360	50.950	33.192	1,962,000
2009-11-09	50.110	50.980	49.850	50.980	33.211	2,163,400
2009-11-06	50.080	50.530	49.350	49.730	32.397	2,638,400
2009-11-05	50.060	50.550	49.460	50.420	32.846	2,378,700
2009-11-04	49.930	50.490	49.620	49.790	32.436	3,221,100
2009-11-03	50.050	50.600	49.330	49.640	32.338	2,668,300
2009-11-02	50.480	51.370	49.930	50.670	33.009	3,325,000
2009-10-30	51.000	51.090	49.710	50.250	32.736	3,931,700
2009-10-29	50.590	51.460	50.500	51.310	33.426	2,664,800
2009-10-28	51.530	51.720	49.960	49.980	32.560	2,364,900
2009-10-27	51.760	52.550	51.590	51.620	33.628	2,704,500
2009-10-26	53.190	53.580	51.640	51.940	33.837	3,117,100
2009-10-23	53.820	53.870	52.900	53.140	34.618	2,195,700
2009-10-22	53.910	54.230	52.400	53.900	35.113	5,461,700
2009-10-21	54.650	55.220	52.690	54.160	35.283	8,555,500
2009-10-20	58.120	58.420	56.960	57.450	37.426	2,662,100
2009-10-19	58.000	58.820	58.000	58.280	37.967	1,475,500
2009-10-16	59.270	59.730	57.970	58.250	37.947	2,135,600
2009-10-15	59.040	59.900	58.650	59.900	39.022	2,507,400
2009-10-14	59.990	60.090	58.700	59.170	38.547	3,011,700
2009-10-13	59.810	60.390	58.840	59.140	38.527	2,196,600
2009-10-12	60.470	60.840	59.990	60.270	39.263	1,152,700
2009-10-09	59.690	60.460	59.200	60.450	39.381	1,680,600
2009-10-08	58.690	59.610	58.310	59.510	38.768	1,962,500
2009-10-07	57.580	58.470	57.160	58.200	37.915	1,480,500
2009-10-06	57.740	58.500	57.090	57.850	37.687	1,299,400
2009-10-05	56.960	57.680	56.500	57.520	37.472	1,563,400
2009-10-02	56.800	57.750	56.400	56.480	36.794	1,660,300
2009-10-01	58.060	58.160	56.930	57.090	37.192	2,047,800
2009-09-30	58.420	58.940	57.700	58.160	37.889	1,878,300
2009-09-29	58.710	59.170	58.300	58.450	38.078	1,524,100
2009-09-28	57.980	58.680	57.690	58.680	38.227	1,331,700
2009-09-25	58.080	58.110	57.100	57.610	37.530	1,620,400
2009-09-24	59.210	59.440	57.770	58.160	37.889	1,772,900
2009-09-23	58.810	60.230	58.520	58.660	38.214	1,806,200
2009-09-22	58.650	58.990	58.340	58.850	38.338	1,357,400
2009-09-21	58.520	58.600	58.020	58.320	37.993	1,523,500
2009-09-18	58.850	59.000	58.170	58.730	38.260	2,949,600
2009-09-17	60.050	60.850	58.390	58.790	38.299	2,943,800
2009-09-16	58.960	60.020	58.400	60.000	39.087	2,996,100
2009-09-15	59.140	59.800	58.930	59.220	38.579	1,810,200
2009-09-14	58.230	59.470	58.010	59.310	38.638	1,007,100
2009-09-11	58.990	59.150	58.470	58.580	38.162	1,651,100
2009-09-10	59.010	59.310	57.840	58.840	38.332	1,685,500
2009-09-09	58.270	58.970	58.150	58.820	38.319	1,348,400
2009-09-08	58.020	58.800	58.010	58.740	38.267	1,318,600
2009-09-04	57.460	58.480	57.020	58.380	37.851	1,604,500
2009-09-03	56.920	57.480	56.140	57.390	37.209	1,691,100
2009-09-02	56.020	57.440	56.010	56.810	36.833	2,060,200
2009-09-01	58.200	58.590	56.240	56.340	36.528	2,751,300
2009-08-31	58.240	58.560	57.630	58.460	37.903	1,847,100
2009-08-28	59.970	59.990	58.420	58.540	37.954	1,438,700
2009-08-27	59.580	60.000	59.250	59.790	38.765	1,328,400
2009-08-26	59.710	60.030	58.810	59.860	38.810	2,111,000
2009-08-25	59.480	60.240	58.970	60.110	38.972	1,662,800
2009-08-24	60.130	60.900	59.130	59.300	38.447	1,747,400

← NewerPage 72 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.