Northern Trust Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	69.750	71.310	68.920	70.910	45.071	2,606,800
2008-06-12	69.850	71.760	69.480	70.410	44.753	1,456,200
2008-06-11	70.640	71.210	68.980	68.980	43.844	1,837,400
2008-06-10	69.310	72.120	69.300	70.790	44.995	1,533,800
2008-06-09	72.120	72.270	69.200	70.040	44.518	1,788,900
2008-06-06	72.980	74.570	71.360	71.370	45.363	1,796,500
2008-06-05	71.970	74.470	71.740	74.280	47.035	1,941,000
2008-06-04	73.810	73.990	71.420	71.970	45.572	3,017,100
2008-06-03	75.150	75.420	72.960	74.040	46.883	2,010,500
2008-06-02	75.960	75.960	73.060	74.540	47.199	1,619,600
2008-05-30	75.960	76.390	75.270	76.000	48.124	1,322,100
2008-05-29	75.330	76.930	74.920	76.290	48.308	1,417,600
2008-05-28	75.690	75.750	74.350	75.320	47.693	1,617,400
2008-05-27	74.540	76.200	74.290	75.190	47.611	1,880,500
2008-05-23	75.100	75.450	74.100	74.710	47.307	2,281,800
2008-05-22	73.490	75.240	73.250	75.010	47.497	1,796,100
2008-05-21	74.990	75.440	73.460	73.570	46.585	1,575,400
2008-05-20	74.610	75.080	74.120	74.660	47.275	1,637,300
2008-05-19	76.420	77.000	75.260	75.430	47.763	1,425,200
2008-05-16	77.310	77.490	75.330	76.060	48.162	1,630,800
2008-05-15	75.800	77.580	75.540	77.580	49.124	1,612,800
2008-05-14	76.500	76.990	75.450	76.060	48.162	1,739,800
2008-05-13	75.760	76.240	75.070	75.450	47.776	1,876,700
2008-05-12	73.460	76.000	73.280	75.840	48.023	1,003,700
2008-05-09	73.060	73.960	72.550	72.950	46.193	1,322,900
2008-05-08	74.500	75.170	73.460	74.260	47.022	1,333,700
2008-05-07	76.850	77.000	73.810	73.820	46.744	1,222,100
2008-05-06	75.570	77.130	75.000	76.650	48.536	1,428,800
2008-05-05	75.500	76.510	75.040	76.070	48.168	1,276,800
2008-05-02	77.470	78.000	75.400	75.920	48.073	1,908,000
2008-05-01	75.030	77.500	73.820	77.160	48.858	1,666,100
2008-04-30	74.450	75.910	73.930	74.110	46.927	2,043,500
2008-04-29	75.200	75.580	73.880	74.600	47.237	1,558,500
2008-04-28	74.450	75.660	73.860	74.950	47.459	1,841,200
2008-04-25	75.290	76.980	75.090	76.700	48.567	1,726,000
2008-04-24	74.990	76.110	74.420	74.910	47.434	2,528,500
2008-04-23	73.430	75.430	72.780	75.080	47.541	3,465,600
2008-04-22	73.440	74.220	72.300	73.430	46.497	2,113,200
2008-04-21	72.600	74.150	72.320	74.100	46.921	2,075,400
2008-04-18	74.730	74.970	72.570	72.910	46.167	2,367,300
2008-04-17	72.530	73.610	71.260	73.150	46.319	2,872,900
2008-04-16	69.860	72.280	69.500	72.280	45.768	3,204,700
2008-04-15	67.980	68.290	65.610	68.040	43.084	4,036,200
2008-04-14	66.890	67.500	64.900	65.000	41.159	2,454,900
2008-04-11	65.600	68.690	65.600	67.220	42.564	2,249,200
2008-04-10	66.800	67.700	65.660	66.770	42.279	2,812,200
2008-04-09	68.910	69.580	66.770	66.850	42.330	2,743,100
2008-04-08	70.190	70.480	68.250	68.850	43.597	1,658,300
2008-04-07	70.530	72.000	69.860	70.270	44.496	1,661,500
2008-04-04	71.670	71.990	69.760	69.900	44.261	1,513,700
2008-04-03	70.120	72.100	69.880	71.660	45.376	1,592,300
2008-04-02	71.220	72.490	70.190	70.780	44.819	2,049,400
2008-04-01	67.160	71.220	67.160	71.190	45.078	2,547,800
2008-03-31	67.130	67.700	65.040	66.470	42.089	1,995,000
2008-03-28	67.500	67.990	65.350	65.530	41.494	1,421,200
2008-03-27	68.100	68.420	65.900	66.760	42.273	1,950,600
2008-03-26	69.740	69.780	67.600	67.680	42.856	1,447,900
2008-03-25	69.070	70.510	67.540	70.020	44.337	1,811,300
2008-03-24	69.700	71.670	68.720	68.960	43.666	1,892,800
2008-03-20	66.800	69.740	65.430	69.600	44.071	3,050,400

← NewerPage 78 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.