Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	41.380	45.610	40.910	45.550	29.053	3,088,900
2008-12-02	40.910	42.830	39.090	42.620	27.184	2,869,900
2008-12-01	44.100	44.710	39.390	39.400	25.130	2,980,200
2008-11-28	44.370	46.110	43.790	45.890	29.270	1,666,500
2008-11-26	41.000	44.430	40.560	44.410	28.326	2,382,400
2008-11-25	44.730	45.000	38.680	41.560	26.508	3,654,700
2008-11-24	39.160	44.070	37.990	43.890	27.994	4,563,400
2008-11-21	35.040	38.170	33.880	37.940	24.199	4,200,500
2008-11-20	38.510	39.180	33.970	34.490	21.998	3,609,200
2008-11-19	43.140	44.120	38.650	38.650	24.652	2,743,100
2008-11-18	40.720	43.670	40.600	43.570	27.790	3,533,800
2008-11-17	44.610	45.090	42.000	42.160	26.891	2,698,200
2008-11-14	48.400	48.950	44.510	44.920	28.651	2,743,000
2008-11-13	45.630	50.300	43.020	49.800	31.764	3,415,700
2008-11-12	46.000	47.410	44.710	45.340	28.919	2,790,200
2008-11-11	49.590	50.670	46.120	46.510	29.665	2,883,600
2008-11-10	51.820	53.120	49.720	50.530	32.229	1,277,000
2008-11-07	50.020	51.630	49.160	51.500	32.848	1,905,900
2008-11-06	52.020	53.480	49.760	49.860	31.802	1,902,800
2008-11-05	55.870	56.800	52.070	52.280	33.345	2,080,000
2008-11-04	53.020	57.340	53.020	57.330	36.566	3,573,300
2008-11-03	55.790	56.240	52.850	53.340	34.021	2,241,700
2008-10-31	55.010	57.900	54.820	56.310	35.916	2,448,300
2008-10-30	55.810	57.630	54.620	55.550	35.431	2,325,300
2008-10-29	54.300	58.360	53.920	55.110	35.150	2,499,800
2008-10-28	51.210	55.240	47.640	54.970	35.061	3,000,700
2008-10-27	48.840	52.280	47.240	49.680	31.687	2,496,000
2008-10-24	47.980	50.810	46.830	49.540	31.598	2,586,600
2008-10-23	51.890	54.660	46.890	50.610	32.280	3,505,800
2008-10-22	56.680	57.810	49.520	51.130	32.612	3,057,900
2008-10-21	57.680	59.880	57.170	58.190	37.115	2,453,900
2008-10-20	57.950	58.760	54.910	58.410	37.255	1,812,900
2008-10-17	55.390	59.470	55.390	56.280	35.897	2,444,600
2008-10-16	55.210	58.710	52.510	58.260	37.159	3,280,800
2008-10-15	60.010	61.400	54.930	54.930	35.036	2,679,000
2008-10-14	65.630	66.690	61.160	63.770	40.674	4,503,300
2008-10-13	61.210	66.940	58.750	63.010	40.189	3,012,000
2008-10-10	50.490	57.900	49.000	56.570	36.082	5,377,300
2008-10-09	58.250	61.600	50.920	50.920	32.478	3,709,800
2008-10-08	54.110	63.420	52.550	56.800	36.228	3,418,400
2008-10-07	60.140	61.250	54.900	55.430	35.354	4,057,400
2008-10-06	61.970	61.990	52.550	60.680	38.703	5,133,600
2008-10-03	66.490	70.780	64.030	64.030	40.840	2,077,700
2008-10-02	71.290	72.200	64.810	64.810	41.337	1,939,500
2008-10-01	71.990	74.340	69.810	71.540	45.630	2,044,600
2008-09-30	70.270	75.670	63.830	72.200	46.051	2,632,100
2008-09-29	78.990	79.380	64.870	64.870	41.375	3,259,700
2008-09-26	74.490	79.900	71.010	79.900	50.962	2,337,000
2008-09-25	74.000	77.060	71.000	74.490	47.511	2,572,000
2008-09-24	69.110	75.310	68.550	73.200	46.689	2,979,800
2008-09-23	74.520	75.000	69.030	69.030	44.029	2,319,200
2008-09-22	72.310	75.000	69.020	71.000	45.285	3,247,500
2008-09-19	81.060	85.470	76.550	76.550	48.825	107,300
2008-09-18	74.330	77.000	47.890	75.450	48.124	16,772,600
2008-09-17	79.100	79.740	70.100	70.720	45.107	8,634,000
2008-09-16	83.260	83.490	76.010	80.340	51.243	8,846,400
2008-09-15	85.890	88.920	84.000	84.090	53.634	4,918,100
2008-09-12	86.860	88.070	85.510	87.090	55.548	3,364,700
2008-09-11	82.380	87.240	81.070	87.200	55.618	4,791,900
2008-09-10	82.260	85.370	81.170	83.700	53.386	3,716,600

← NewerPage 76 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.