Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	53.600	55.750	53.060	55.470	35.783	3,470,400
2009-05-27	54.820	54.850	53.300	53.420	34.460	3,559,800
2009-05-26	51.100	54.920	51.100	54.920	35.428	3,320,700
2009-05-22	51.540	52.600	50.910	52.000	33.544	2,993,900
2009-05-21	50.510	51.750	50.400	51.500	33.222	3,480,300
2009-05-20	53.050	54.090	50.660	50.910	32.841	4,534,200
2009-05-19	54.110	54.850	52.140	52.390	33.796	4,718,800
2009-05-18	54.550	54.940	52.740	54.890	35.409	5,375,500
2009-05-15	54.620	55.000	53.360	53.550	34.544	3,024,600
2009-05-14	53.120	55.160	52.760	55.000	35.480	4,605,000
2009-05-13	52.540	53.730	52.010	52.400	33.802	4,918,500
2009-05-12	52.880	54.930	52.050	53.510	34.519	4,677,500
2009-05-11	53.840	54.180	52.640	52.710	34.002	4,552,700
2009-05-08	53.140	55.300	51.530	55.290	35.667	6,666,400
2009-05-07	56.730	56.730	51.530	52.350	33.770	7,280,400
2009-05-06	54.820	55.970	53.430	55.410	35.744	5,324,400
2009-05-05	54.190	54.600	53.000	53.540	34.538	4,294,300
2009-05-04	53.030	56.300	52.710	55.640	35.893	5,402,200
2009-05-01	54.070	54.360	52.180	52.780	34.048	3,362,100
2009-04-30	57.030	57.410	53.690	54.360	35.067	4,077,800
2009-04-29	54.000	55.100	53.330	55.000	35.480	5,712,900
2009-04-28	51.630	54.460	51.500	53.170	34.299	16,490,300
2009-04-27	54.990	56.340	54.260	55.010	35.486	3,565,100
2009-04-24	56.300	56.470	54.400	55.570	35.847	5,876,600
2009-04-23	54.040	57.430	54.000	56.960	36.744	5,129,300
2009-04-22	54.550	57.350	52.850	53.700	34.641	6,495,600
2009-04-21	51.790	56.230	49.780	56.170	36.234	13,974,000
2009-04-20	61.880	62.340	58.010	58.150	37.512	3,833,000
2009-04-17	63.840	64.250	61.760	63.060	40.679	3,974,100
2009-04-16	63.810	64.620	61.530	63.760	41.131	3,384,400
2009-04-15	60.590	64.930	60.020	64.530	41.627	2,647,300
2009-04-14	64.260	64.760	61.060	61.140	39.441	3,522,300
2009-04-13	63.140	66.080	62.210	65.540	42.279	3,607,400
2009-04-09	60.500	64.250	60.020	64.120	41.363	4,612,100
2009-04-08	57.270	58.930	57.100	58.300	37.608	3,364,000
2009-04-07	57.910	58.830	56.660	56.990	36.763	2,855,300
2009-04-06	60.360	60.950	58.640	59.410	38.325	2,516,800
2009-04-03	60.840	61.600	58.600	61.380	39.595	3,249,800
2009-04-02	63.300	63.370	58.270	59.570	38.428	7,460,300
2009-04-01	58.900	63.590	58.700	62.960	40.615	4,418,900
2009-03-31	57.920	60.590	57.920	59.820	38.589	3,894,600
2009-03-30	57.520	59.880	56.230	56.990	36.763	4,111,200
2009-03-27	61.490	62.360	58.630	58.770	37.912	3,843,600
2009-03-26	64.980	64.990	61.130	62.490	40.311	4,714,200
2009-03-25	61.310	64.760	60.560	64.570	41.653	4,438,000
2009-03-24	64.220	65.640	60.920	60.930	39.305	4,827,500
2009-03-23	59.120	64.860	58.560	64.600	41.672	4,679,600
2009-03-20	57.180	59.860	56.490	57.810	37.292	6,269,600
2009-03-19	61.090	62.640	56.550	56.580	36.499	4,886,200
2009-03-18	58.550	62.050	57.800	61.770	39.847	5,535,700
2009-03-17	55.880	60.120	55.530	59.970	38.686	4,015,700
2009-03-16	59.610	59.920	55.320	55.500	35.802	3,811,800
2009-03-13	59.700	59.700	55.650	58.730	37.886	4,294,500
2009-03-12	54.310	59.450	53.720	59.040	38.086	4,546,300
2009-03-11	53.970	56.030	52.050	55.060	35.518	3,931,100
2009-03-10	49.230	53.760	48.780	53.760	34.680	5,567,900
2009-03-09	47.480	49.430	45.780	47.880	30.887	3,794,500
2009-03-06	48.900	50.250	45.780	47.380	30.564	5,008,200
2009-03-05	51.860	52.890	48.050	48.640	31.196	6,760,500
2009-03-04	55.110	55.730	50.950	53.070	34.038	5,655,800

← NewerPage 74 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.