Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	54.870	56.240	53.590	54.310	34.833	4,210,600
2009-03-02	54.020	56.210	53.790	54.320	34.839	3,186,300
2009-02-27	55.580	57.730	55.020	55.550	35.628	3,584,500
2009-02-26	59.580	60.030	56.000	56.840	36.456	4,129,500
2009-02-25	59.640	59.990	56.140	58.140	37.289	4,659,000
2009-02-24	55.570	60.800	55.070	60.790	38.989	4,905,800
2009-02-23	57.810	58.160	54.600	54.680	35.070	2,685,300
2009-02-20	54.050	57.720	53.250	56.490	36.231	5,195,400
2009-02-19	58.330	58.580	55.070	55.070	35.320	3,424,800
2009-02-18	56.450	57.570	54.900	57.020	36.571	3,175,700
2009-02-17	56.340	56.870	54.120	55.390	35.526	3,647,400
2009-02-13	58.900	59.920	57.580	57.590	36.937	2,163,100
2009-02-12	60.390	60.390	57.200	60.030	38.502	4,108,900
2009-02-11	58.180	61.500	57.850	61.010	39.130	3,288,000
2009-02-10	61.400	62.320	57.710	57.970	37.180	3,775,300
2009-02-09	61.780	63.080	61.020	62.320	39.970	2,032,100
2009-02-06	59.190	61.800	59.190	61.620	39.521	3,664,000
2009-02-05	57.590	62.160	56.600	60.340	38.700	4,676,900
2009-02-04	59.480	60.770	58.060	58.450	37.488	3,436,000
2009-02-03	60.170	61.620	57.550	58.940	37.802	4,544,700
2009-02-02	56.790	60.900	56.220	60.340	38.700	3,903,600
2009-01-30	57.690	59.830	56.590	57.520	36.892	3,595,200
2009-01-29	59.980	60.890	56.530	56.830	36.449	3,299,200
2009-01-28	58.240	61.330	57.540	61.220	39.265	4,883,800
2009-01-27	56.530	57.300	54.550	56.120	35.994	3,265,300
2009-01-26	55.640	57.690	54.140	55.210	35.410	3,105,100
2009-01-23	53.000	57.420	52.500	56.550	36.270	3,170,700
2009-01-22	56.400	58.370	52.170	54.480	34.942	5,632,600
2009-01-21	50.090	57.740	49.050	57.510	36.885	10,788,300
2009-01-20	44.510	50.200	43.320	43.930	28.175	12,022,600
2009-01-16	49.720	51.360	47.870	51.080	32.761	4,801,500
2009-01-15	47.350	49.870	45.330	48.280	30.965	3,521,500
2009-01-14	46.880	47.840	45.740	47.240	30.298	2,610,800
2009-01-13	48.150	49.110	46.830	48.250	30.946	2,434,600
2009-01-12	50.120	50.660	48.240	48.490	31.100	1,848,100
2009-01-09	52.490	52.870	50.140	50.160	32.171	1,572,400
2009-01-08	52.050	53.300	51.270	52.370	33.589	2,293,900
2009-01-07	54.410	55.290	52.050	52.260	33.518	2,983,800
2009-01-06	53.190	54.500	52.900	54.170	34.743	2,276,800
2009-01-05	52.800	53.230	51.160	52.700	33.800	2,151,700
2009-01-02	52.000	53.310	49.830	53.220	34.134	2,308,300
2008-12-31	50.520	52.200	49.530	52.140	33.441	1,835,400
2008-12-30	48.220	50.380	47.650	50.330	32.280	1,191,900
2008-12-29	49.040	49.040	47.000	47.810	30.664	1,034,700
2008-12-26	49.990	49.990	48.780	49.270	31.600	538,400
2008-12-24	48.730	49.660	48.440	49.580	31.799	353,900
2008-12-23	50.680	50.720	48.590	49.420	31.697	1,103,400
2008-12-22	51.690	53.050	49.490	49.970	32.049	2,140,200
2008-12-19	49.840	53.990	49.500	51.570	33.076	3,643,600
2008-12-18	51.940	52.130	48.930	49.360	31.658	2,073,300
2008-12-17	50.990	51.490	49.270	50.530	32.409	1,966,300
2008-12-16	45.290	51.000	45.290	51.000	32.710	2,770,800
2008-12-15	45.150	46.690	44.560	45.220	29.003	1,623,800
2008-12-12	44.380	46.700	44.330	45.790	29.368	2,478,800
2008-12-11	49.510	50.700	45.470	45.630	29.266	2,375,100
2008-12-10	50.460	51.350	48.340	50.270	32.242	2,213,700
2008-12-09	52.390	52.790	48.750	50.110	32.139	3,180,000
2008-12-08	52.740	52.980	50.120	52.860	33.903	3,049,600
2008-12-05	45.300	50.580	43.730	50.580	32.261	2,723,300
2008-12-04	44.920	48.940	43.310	46.170	29.448	3,506,800

← NewerPage 75 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.