Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	60.630	61.640	59.770	60.350	39.128	2,402,600
2009-08-20	60.320	61.180	59.840	61.110	39.621	1,498,400
2009-08-19	59.630	60.360	59.600	59.920	38.849	1,281,000
2009-08-18	60.070	60.450	60.070	60.380	39.147	1,148,400
2009-08-17	60.100	60.400	59.810	59.900	38.836	1,785,500
2009-08-14	60.540	61.190	60.030	61.170	39.660	1,365,500
2009-08-13	60.990	61.430	60.000	61.000	39.549	1,640,300
2009-08-12	60.750	61.810	60.720	61.050	39.582	1,690,800
2009-08-11	61.050	61.380	60.470	60.820	39.433	2,008,100
2009-08-10	61.700	61.700	60.960	61.390	39.802	1,271,400
2009-08-07	60.840	62.350	60.840	61.700	40.003	1,702,600
2009-08-06	61.710	61.790	60.200	60.820	39.433	3,040,600
2009-08-05	61.270	61.790	60.800	61.350	39.776	2,334,800
2009-08-04	60.050	61.190	59.830	61.190	39.673	2,422,200
2009-08-03	60.060	60.710	59.740	60.360	39.134	2,375,100
2009-07-31	59.970	60.300	59.260	59.810	38.778	1,653,500
2009-07-30	59.560	60.540	58.400	60.040	38.927	1,913,800
2009-07-29	58.200	58.850	57.270	58.540	37.954	1,635,900
2009-07-28	57.360	58.350	56.820	57.830	37.494	1,784,200
2009-07-27	57.500	58.340	57.340	58.150	37.702	1,539,100
2009-07-24	58.670	58.670	57.020	57.700	37.410	2,144,800
2009-07-23	58.020	59.310	57.100	58.860	38.162	3,549,100
2009-07-22	57.110	58.910	56.970	57.940	37.565	3,061,100
2009-07-21	57.870	57.900	56.250	57.540	37.306	2,947,200
2009-07-20	58.070	58.310	57.360	57.910	37.546	2,035,400
2009-07-17	58.270	58.410	57.400	57.730	37.429	1,798,500
2009-07-16	58.300	58.790	57.550	58.450	37.896	1,912,100
2009-07-15	57.490	59.090	56.910	58.600	37.993	2,855,600
2009-07-14	57.480	57.490	56.610	57.050	36.988	2,460,300
2009-07-13	54.630	56.870	54.330	56.770	36.807	3,845,400
2009-07-10	54.940	55.360	53.990	54.310	35.212	1,915,400
2009-07-09	54.310	56.070	54.310	55.380	35.906	2,827,500
2009-07-08	53.670	54.470	53.240	54.240	35.167	4,986,800
2009-07-07	54.240	54.440	53.500	53.500	34.687	2,648,600
2009-07-06	52.040	54.300	52.010	54.150	35.108	2,841,200
2009-07-02	53.010	53.740	52.620	52.760	34.207	2,646,200
2009-07-01	54.510	54.650	52.750	53.480	34.674	2,615,800
2009-06-30	53.920	54.700	53.370	53.680	34.803	2,738,900
2009-06-29	53.300	54.020	52.790	54.010	35.017	2,240,000
2009-06-26	53.400	53.870	52.750	53.000	34.363	4,167,900
2009-06-25	52.040	53.870	51.950	53.870	34.927	2,094,700
2009-06-24	52.660	53.380	52.180	52.790	34.226	2,248,500
2009-06-23	52.440	52.680	51.390	51.870	33.630	2,716,500
2009-06-22	53.540	54.120	51.710	51.880	33.636	3,447,000
2009-06-19	53.290	54.350	52.010	54.290	35.199	3,746,500
2009-06-18	51.570	52.940	51.280	52.500	34.038	2,619,800
2009-06-17	52.580	52.830	51.140	51.150	33.163	3,473,200
2009-06-16	54.460	54.490	52.700	52.730	34.188	3,282,300
2009-06-15	54.500	55.490	53.990	54.180	35.128	2,223,400
2009-06-12	55.090	55.490	54.440	55.190	35.782	1,522,200
2009-06-11	55.200	56.720	54.940	55.350	35.886	2,028,900
2009-06-10	56.550	56.760	54.290	54.990	35.653	1,995,100
2009-06-09	55.390	57.080	55.390	56.360	36.541	2,495,700
2009-06-08	54.430	56.180	54.430	55.380	35.906	2,451,700
2009-06-05	57.580	57.940	54.860	55.590	35.860	2,538,000
2009-06-04	55.260	57.170	55.180	57.160	36.873	2,934,400
2009-06-03	55.680	55.850	54.620	55.280	35.660	2,759,800
2009-06-02	56.390	57.280	55.350	55.730	35.951	3,143,700
2009-06-01	57.750	58.280	55.790	56.530	36.467	3,760,600
2009-05-29	55.270	57.650	54.460	57.650	37.189	3,639,900

← NewerPage 73 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.