NTRS: Historical Prices for Northern Trust Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.68	47.68	47.02	47.24	2,901,800	47.24
19-Nov-09	48.37	48.51	47.35	47.67	2,268,500	47.67
18-Nov-09	48.58	48.73	48.07	48.68	2,581,800	48.68
17-Nov-09	48.21	48.69	47.76	48.59	3,007,800	48.59
16-Nov-09	48.17	48.95	47.71	47.91	3,891,200	47.91
13-Nov-09	49.18	49.36	47.90	48.04	4,201,600	48.04
12-Nov-09	51.35	51.46	49.03	49.18	3,810,900	49.18
11-Nov-09	51.23	52.16	51.23	51.64	1,999,100	51.64
10-Nov-09	50.50	51.13	50.36	50.95	1,962,000	50.95
9-Nov-09	50.11	50.98	49.85	50.98	2,163,400	50.98
6-Nov-09	50.08	50.53	49.35	49.73	2,638,400	49.73
5-Nov-09	50.06	50.55	49.46	50.42	2,378,700	50.42
4-Nov-09	49.93	50.49	49.62	49.79	3,221,100	49.79
3-Nov-09	50.05	50.60	49.33	49.64	2,668,300	49.64
2-Nov-09	50.48	51.37	49.93	50.67	3,325,000	50.67
30-Oct-09	51.00	51.09	49.71	50.25	3,931,700	50.25
29-Oct-09	50.59	51.46	50.50	51.31	2,664,800	51.31
28-Oct-09	51.53	51.72	49.96	49.98	2,364,900	49.98
27-Oct-09	51.76	52.55	51.59	51.62	2,704,500	51.62
26-Oct-09	53.19	53.58	51.64	51.94	3,117,100	51.94
23-Oct-09	53.82	53.87	52.90	53.14	2,195,700	53.14
22-Oct-09	53.91	54.23	52.40	53.90	5,461,700	53.90
21-Oct-09	54.65	55.22	52.69	54.16	8,555,500	54.16
20-Oct-09	58.12	58.42	56.96	57.45	2,662,100	57.45
19-Oct-09	58.00	58.82	58.00	58.28	1,475,500	58.28
16-Oct-09	59.27	59.73	57.97	58.25	2,135,600	58.25
15-Oct-09	59.04	59.90	58.65	59.90	2,507,400	59.90
14-Oct-09	59.99	60.09	58.70	59.17	3,011,700	59.17
13-Oct-09	59.81	60.39	58.84	59.14	2,196,600	59.14
12-Oct-09	60.47	60.84	59.99	60.27	1,152,700	60.27
9-Oct-09	59.69	60.46	59.20	60.45	1,680,600	60.45
8-Oct-09	58.69	59.61	58.31	59.51	1,962,500	59.51
7-Oct-09	57.58	58.47	57.16	58.20	1,480,500	58.20
6-Oct-09	57.74	58.50	57.09	57.85	1,299,400	57.85
5-Oct-09	56.96	57.68	56.50	57.52	1,563,400	57.52
2-Oct-09	56.80	57.75	56.40	56.48	1,660,300	56.48
1-Oct-09	58.06	58.16	56.93	57.09	2,047,800	57.09
30-Sep-09	58.42	58.94	57.70	58.16	1,878,300	58.16
29-Sep-09	58.71	59.17	58.30	58.45	1,524,100	58.45
28-Sep-09	57.98	58.68	57.69	58.68	1,331,700	58.68
25-Sep-09	58.08	58.11	57.10	57.61	1,620,400	57.61
24-Sep-09	59.21	59.44	57.77	58.16	1,772,900	58.16
23-Sep-09	58.81	60.23	58.52	58.66	1,806,200	58.66
22-Sep-09	58.65	58.99	58.34	58.85	1,357,400	58.85
21-Sep-09	58.52	58.60	58.02	58.32	1,523,500	58.32
18-Sep-09	58.85	59.00	58.17	58.73	2,949,600	58.73
17-Sep-09	60.05	60.85	58.39	58.79	2,943,800	58.79
16-Sep-09	58.96	60.02	58.40	60.00	2,996,100	60.00
15-Sep-09	59.14	59.80	58.93	59.22	1,810,200	59.22
14-Sep-09	58.23	59.47	58.01	59.31	1,007,100	59.31
11-Sep-09	58.99	59.15	58.47	58.58	1,651,100	58.58
10-Sep-09	59.01	59.31	57.84	58.84	1,685,500	58.84
9-Sep-09	58.27	58.97	58.15	58.82	1,348,400	58.82
8-Sep-09	58.02	58.80	58.01	58.74	1,318,600	58.74
8-Sep-09	$ 0.28 Dividend
4-Sep-09	57.46	58.48	57.02	58.38	1,604,500	58.10
3-Sep-09	56.92	57.48	56.14	57.39	1,691,100	57.11
2-Sep-09	56.02	57.44	56.01	56.81	2,060,200	56.54
1-Sep-09	58.20	58.59	56.24	56.34	2,751,300	56.07
31-Aug-09	58.24	58.56	57.63	58.46	1,847,100	58.18
28-Aug-09	59.97	59.99	58.42	58.54	1,438,700	58.26
27-Aug-09	59.58	60.00	59.25	59.79	1,328,400	59.50
26-Aug-09	59.71	60.03	58.81	59.86	2,111,000	59.57
25-Aug-09	59.48	60.24	58.97	60.11	1,662,800	59.82
24-Aug-09	60.13	60.90	59.13	59.30	1,747,400	59.02
21-Aug-09	60.63	61.64	59.77	60.35	2,402,600	60.06
20-Aug-09	60.32	61.18	59.84	61.11	1,498,400	60.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions