Northern Trust Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 70.010 | 70.930 | 65.910 | 66.360 | 42.020 | 3,305,200 |
| 2008-03-18 | 66.710 | 70.230 | 66.110 | 70.230 | 44.470 | 4,029,300 |
| 2008-03-17 | 65.010 | 67.180 | 62.540 | 64.830 | 41.051 | 3,951,400 |
| 2008-03-14 | 67.970 | 69.900 | 65.160 | 66.080 | 41.843 | 2,432,600 |
| 2008-03-13 | 67.610 | 69.430 | 64.800 | 68.800 | 43.565 | 2,471,900 |
| 2008-03-12 | 70.180 | 71.240 | 67.960 | 68.120 | 43.134 | 2,233,900 |
| 2008-03-11 | 67.040 | 70.060 | 66.480 | 70.040 | 44.350 | 2,162,500 |
| 2008-03-10 | 66.570 | 67.990 | 65.250 | 65.300 | 41.349 | 2,111,900 |
| 2008-03-07 | 66.240 | 68.190 | 65.040 | 66.910 | 42.368 | 2,182,700 |
| 2008-03-06 | 68.710 | 68.710 | 66.400 | 66.440 | 42.070 | 1,820,800 |
| 2008-03-05 | 69.170 | 70.700 | 68.070 | 69.010 | 43.521 | 2,076,600 |
| 2008-03-04 | 68.640 | 69.090 | 66.960 | 68.860 | 43.426 | 2,485,000 |
| 2008-03-03 | 67.640 | 69.300 | 65.710 | 68.470 | 43.180 | 2,805,400 |
| 2008-02-29 | 69.200 | 69.220 | 67.290 | 67.630 | 42.650 | 2,010,000 |
| 2008-02-28 | 70.980 | 71.330 | 69.550 | 69.810 | 44.025 | 1,147,800 |
| 2008-02-27 | 71.310 | 72.380 | 70.350 | 71.350 | 44.996 | 1,384,300 |
| 2008-02-26 | 71.760 | 72.680 | 71.030 | 71.600 | 45.154 | 1,659,800 |
| 2008-02-25 | 70.090 | 72.650 | 69.550 | 72.280 | 45.583 | 2,279,400 |
| 2008-02-22 | 71.000 | 71.000 | 67.920 | 70.270 | 44.315 | 2,921,300 |
| 2008-02-21 | 73.440 | 73.490 | 71.260 | 71.400 | 45.028 | 1,417,900 |
| 2008-02-20 | 70.720 | 73.270 | 70.500 | 73.030 | 46.056 | 1,983,500 |
| 2008-02-19 | 73.860 | 74.000 | 71.020 | 71.230 | 44.921 | 1,986,500 |
| 2008-02-15 | 72.800 | 72.800 | 71.200 | 72.660 | 45.822 | 1,484,900 |
| 2008-02-14 | 73.300 | 74.100 | 72.300 | 72.750 | 45.879 | 1,787,700 |
| 2008-02-13 | 72.750 | 72.990 | 70.850 | 72.980 | 46.024 | 1,867,600 |
| 2008-02-12 | 70.820 | 72.770 | 70.520 | 72.040 | 45.431 | 1,920,400 |
| 2008-02-11 | 70.420 | 71.160 | 69.430 | 70.590 | 44.517 | 1,073,300 |
| 2008-02-08 | 71.480 | 71.910 | 69.640 | 70.530 | 44.479 | 1,703,100 |
| 2008-02-07 | 69.680 | 72.880 | 69.160 | 72.220 | 45.545 | 2,074,800 |
| 2008-02-06 | 71.120 | 71.200 | 69.020 | 69.800 | 44.019 | 2,040,300 |
| 2008-02-05 | 70.970 | 72.240 | 69.570 | 69.670 | 43.937 | 1,582,900 |
| 2008-02-04 | 73.590 | 73.590 | 72.160 | 72.540 | 45.747 | 1,209,400 |
| 2008-02-01 | 73.880 | 74.670 | 72.200 | 73.800 | 46.541 | 2,643,600 |
| 2008-01-31 | 71.280 | 74.050 | 70.190 | 73.360 | 46.264 | 3,029,100 |
| 2008-01-30 | 71.930 | 74.310 | 70.800 | 72.280 | 45.583 | 2,831,700 |
| 2008-01-29 | 70.760 | 71.860 | 69.470 | 71.770 | 45.261 | 1,787,400 |
| 2008-01-28 | 69.680 | 71.030 | 68.680 | 70.530 | 44.479 | 3,024,700 |
| 2008-01-25 | 71.070 | 71.870 | 68.680 | 69.440 | 43.792 | 2,259,500 |
| 2008-01-24 | 71.450 | 71.510 | 69.390 | 70.230 | 44.290 | 3,868,600 |
| 2008-01-23 | 68.160 | 72.850 | 66.310 | 71.220 | 44.914 | 3,388,800 |
| 2008-01-22 | 68.050 | 71.450 | 66.130 | 69.990 | 44.139 | 3,628,500 |
| 2008-01-18 | 71.480 | 73.290 | 68.280 | 69.210 | 43.647 | 3,014,700 |
| 2008-01-17 | 73.090 | 74.490 | 71.020 | 71.500 | 45.091 | 3,181,300 |
| 2008-01-16 | 69.110 | 74.800 | 69.100 | 72.530 | 45.740 | 3,919,600 |
| 2008-01-15 | 72.700 | 72.700 | 69.520 | 69.780 | 44.006 | 3,033,200 |
| 2008-01-14 | 73.480 | 74.720 | 73.240 | 74.000 | 46.667 | 2,221,400 |
| 2008-01-11 | 73.510 | 75.440 | 72.800 | 74.150 | 46.762 | 1,836,900 |
| 2008-01-10 | 72.060 | 76.200 | 71.900 | 74.600 | 47.046 | 2,984,500 |
| 2008-01-09 | 71.440 | 73.280 | 70.410 | 72.990 | 46.030 | 3,815,200 |
| 2008-01-08 | 74.140 | 74.890 | 71.040 | 71.150 | 44.870 | 2,279,700 |
| 2008-01-07 | 73.770 | 74.650 | 72.070 | 73.630 | 46.434 | 1,754,700 |
| 2008-01-04 | 75.580 | 76.000 | 73.160 | 73.160 | 46.138 | 2,268,700 |
| 2008-01-03 | 74.210 | 77.130 | 74.200 | 76.060 | 47.967 | 2,661,000 |
| 2008-01-02 | 76.450 | 76.860 | 73.930 | 74.060 | 46.705 | 1,665,200 |
← NewerPage 79 of 79 · 4,734 trading days
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.
