Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	84.000	84.290	82.280	82.400	52.556	4,768,800
2008-09-08	82.610	84.140	80.900	84.130	53.660	5,146,200
2008-09-05	77.000	80.640	76.420	80.630	51.249	2,332,100
2008-09-04	80.360	80.610	77.410	77.410	49.202	2,804,300
2008-09-03	81.170	82.480	79.830	81.820	52.005	2,642,500
2008-09-02	81.790	82.000	79.170	80.370	51.084	1,866,200
2008-08-29	81.260	81.600	79.990	80.390	51.096	1,502,000
2008-08-28	79.940	81.600	79.170	81.600	51.865	1,618,900
2008-08-27	77.350	79.400	76.950	78.810	50.092	1,119,800
2008-08-26	76.770	77.650	76.160	77.340	49.158	1,370,800
2008-08-25	78.710	78.710	76.500	76.740	48.776	1,376,500
2008-08-22	78.290	79.410	76.770	79.360	50.442	1,752,600
2008-08-21	77.530	77.830	76.510	77.210	49.075	1,620,100
2008-08-20	76.120	78.250	74.410	78.190	49.698	2,265,500
2008-08-19	76.320	76.480	75.130	75.540	48.014	2,198,700
2008-08-18	79.410	79.410	76.550	76.790	48.808	2,254,800
2008-08-15	78.880	79.920	78.010	79.300	50.404	2,375,900
2008-08-14	75.750	78.880	75.620	78.670	50.003	1,957,100
2008-08-13	78.370	78.370	75.000	76.350	48.529	2,723,500
2008-08-12	80.000	80.440	77.990	78.620	49.971	2,519,900
2008-08-11	79.280	81.980	78.520	81.110	51.554	2,732,400
2008-08-08	77.290	79.960	76.310	79.340	50.429	2,152,400
2008-08-07	80.480	81.330	76.850	77.480	49.247	2,968,000
2008-08-06	79.940	81.630	79.480	81.030	51.503	2,778,000
2008-08-05	79.470	80.850	78.890	80.810	51.363	2,643,200
2008-08-04	78.450	79.530	77.000	78.130	49.660	2,105,300
2008-08-01	78.830	79.150	76.420	78.480	49.882	2,428,700
2008-07-31	77.770	79.240	77.210	78.170	49.685	2,528,500
2008-07-30	78.840	79.950	77.380	78.630	49.978	3,076,600
2008-07-29	74.500	78.330	73.500	78.260	49.743	3,848,000
2008-07-28	76.990	77.940	74.180	74.340	47.251	2,445,700
2008-07-25	76.200	77.440	74.890	77.070	48.986	2,665,600
2008-07-24	78.760	79.050	74.910	75.470	47.969	3,244,800
2008-07-23	80.680	81.450	76.800	78.680	50.009	4,500,700
2008-07-22	77.100	80.610	75.260	80.590	51.223	4,362,000
2008-07-21	77.280	79.260	76.210	77.080	48.993	2,638,200
2008-07-18	77.820	78.310	75.960	78.130	49.660	3,890,600
2008-07-17	76.580	79.220	72.030	78.480	49.882	5,560,200
2008-07-16	70.500	76.300	70.440	76.000	48.306	6,129,800
2008-07-15	67.130	71.450	65.010	67.190	42.706	5,287,300
2008-07-14	71.450	71.500	66.310	66.440	42.230	2,731,100
2008-07-11	68.400	71.300	67.350	69.740	44.327	3,125,500
2008-07-10	68.100	70.150	67.070	69.370	44.092	2,966,000
2008-07-09	71.320	71.940	67.480	68.030	43.240	2,687,700
2008-07-08	66.430	71.040	65.680	70.940	45.090	3,386,500
2008-07-07	67.820	69.070	64.980	66.290	42.134	2,442,000
2008-07-03	69.050	69.540	67.120	67.990	43.215	1,174,600
2008-07-02	70.990	71.310	68.280	68.530	43.558	2,313,900
2008-07-01	67.970	70.260	66.990	70.230	44.639	3,194,800
2008-06-30	68.520	69.630	67.840	68.570	43.584	1,563,400
2008-06-27	69.990	71.030	68.070	68.980	43.844	2,432,400
2008-06-26	69.740	70.680	68.920	69.590	44.232	1,812,600
2008-06-25	70.970	72.670	70.530	70.860	45.039	2,081,500
2008-06-24	70.670	71.830	69.450	70.950	45.096	3,016,600
2008-06-23	73.220	73.220	70.620	70.790	44.995	2,236,700
2008-06-20	71.730	74.940	71.300	72.690	46.202	4,270,100
2008-06-19	71.790	74.010	70.570	73.810	46.914	3,095,400
2008-06-18	70.390	72.650	69.450	71.540	45.471	2,409,300
2008-06-17	71.790	72.400	70.590	70.630	44.893	1,984,400
2008-06-16	70.540	72.010	69.770	71.350	45.350	1,857,200

← NewerPage 77 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.