NASDAQ:NTRS | Historical Stock Price | NORTHERN TRUST CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$2.72$9.77$35.06$125.81$451.491980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.67$1.673,600——
1983-12-29$1.67$1.6710,800——
1983-12-28$1.67$1.67219,600——
1983-12-27$1.67$1.67248,400——
1983-12-23$1.67$1.67111,600——
1983-12-22$1.67$1.6782,800——
1983-12-21$1.67$1.674,273,200——
1983-12-20$1.67$1.67230,400——
1983-12-19$1.67$1.673,600——
1983-12-16$1.67$1.67241,200——
1983-12-15$1.67$1.67111,600——
1983-12-14$1.67$1.6732,400——
1983-12-13$1.67$1.67111,600——
1983-12-12$1.67$1.67108,000——
1983-12-09$1.67$1.6743,200——
1983-12-08$1.67$1.67478,800——
1983-12-07$1.67$1.6736,000——
1983-12-06$1.67$1.67205,200——
1983-12-05$1.67$1.6750,400——
1983-12-02$1.67$1.67154,800——
1983-12-01$1.67$1.67907,200——
1983-11-30$1.67$1.671,036,800——
1983-11-29$1.67$1.671,411,200——
1983-11-28$1.66$1.6646,800——
1983-11-25$1.66$1.66565,200——
1983-11-23$1.67$1.67507,600——
1983-11-22$1.66$1.661,620,000——
1983-11-21$1.66$1.661,080,000——
1983-11-18$1.66$1.66158,400——
1983-11-17$1.66$1.661,951,200——
1983-11-16$1.66$1.66212,400——
1983-11-15$1.66$1.661,389,600——
1983-11-14$1.66$1.6661,200——
1983-11-11$1.67$1.6775,600——
1983-11-10$1.67$1.67201,600——
1983-11-09$1.67$1.67104,400——
1983-11-08$1.67$1.67230,400——
1983-11-07$1.67$1.67759,600——
1983-11-04$1.68$1.6864,800——
1983-11-03$1.69$1.69115,200——
1983-11-02$1.69$1.69144,000——
1983-11-01$1.69$1.6979,200——
1983-10-31$1.69$1.6946,800——
1983-10-28$1.69$1.69536,400——
1983-10-27$1.69$1.697,200——
1983-10-26$1.69$1.69489,600——
1983-10-25$1.69$1.69378,000——
1983-10-24$1.69$1.69410,400——
1983-10-21$1.73$1.73547,200——
1983-10-20$1.76$1.76151,200——
1983-10-19$1.76$1.76309,600——
1983-10-18$1.76$1.76126,000——
1983-10-17$1.76$1.7636,000——
1983-10-14$1.76$1.7650,400——
1983-10-13$1.76$1.76115,200——
1983-10-12$1.77$1.77133,200——
1983-10-11$1.78$1.7886,400——
1983-10-10$1.78$1.78342,000——
1983-10-07$1.78$1.7882,800——
1983-10-06$1.78$1.78349,200——
1983-10-05$1.78$1.78666,000——
1983-10-04$1.77$1.7732,400——
1983-10-03$1.77$1.7793,600——
1983-09-30$1.77$1.77302,400——
1983-09-29$1.78$1.7839,600——
1983-09-28$1.78$1.78396,000——
1983-09-27$1.77$1.77972,000——
1983-09-26$1.77$1.7746,800——
1983-09-23$1.77$1.77478,800——
1983-09-22$1.73$1.73277,200——
1983-09-21$1.68$1.68446,400——
1983-09-20$1.68$1.68435,600——
1983-09-19$1.68$1.68349,200——
1983-09-16$1.68$1.68504,000——
1983-09-15$1.67$1.67673,200——
1983-09-14$1.67$1.671,288,800——
1983-09-13$1.67$1.671,083,600——
1983-09-12$1.67$1.67241,200——
1983-09-09$1.67$1.6775,600——
1983-09-08$1.67$1.6736,000——
1983-09-07$1.67$1.67108,000——
1983-09-06$1.67$1.67633,600——
1983-09-02$1.65$1.65104,400——
1983-09-01$1.65$1.65500,400——
1983-08-31$1.65$1.65313,200——
1983-08-30$1.65$1.65108,000——
1983-08-29$1.65$1.65144,000——
1983-08-26$1.65$1.65266,400——
1983-08-25$1.65$1.65162,000——
1983-08-24$1.65$1.65208,800——
1983-08-23$1.65$1.6539,600——
1983-08-22$1.65$1.6521,600——
1983-08-19$1.65$1.6597,200——
1983-08-18$1.65$1.65442,800——
1983-08-17$1.65$1.65277,200——
1983-08-16$1.65$1.653,348,000——
1983-08-15$1.65$1.65144,000——
1983-08-12$1.66$1.6650,400——
1983-08-11$1.66$1.6618,000——
1983-08-10$1.66$1.66133,200——
1983-08-09$1.66$1.66370,800——
1983-08-08$1.64$1.6461,200——
1983-08-05$1.64$1.64428,400——
1983-08-04$1.64$1.64237,600——
1983-08-03$1.64$1.64208,800——
1983-08-02$1.63$1.63172,800——
1983-08-01$1.63$1.63396,000——
1983-07-29$1.63$1.6386,400——
1983-07-28$1.63$1.630——
1983-07-27$1.63$1.63381,600——
1983-07-26$1.63$1.63590,400——
1983-07-25$1.63$1.631,184,400——
1983-07-22$1.63$1.63403,200——
1983-07-21$1.63$1.63176,400——
1983-07-20$1.63$1.63302,400——
1983-07-19$1.63$1.63302,400——
1983-07-18$1.63$1.63450,000——
1983-07-15$1.63$1.637,200——
1983-07-14$1.63$1.6318,000——
1983-07-13$1.63$1.6354,000——
1983-07-12$1.63$1.63190,800——
1983-07-11$1.63$1.631,177,200——
1983-07-08$1.63$1.63370,800——
1983-07-07$1.63$1.6372,000——
1983-07-06$1.63$1.63140,400——
1983-07-05$1.63$1.63180,000——
1983-07-01$1.63$1.63518,400——
1983-06-30$1.63$1.63244,800——
1983-06-29$1.63$1.63374,400——
1983-06-28$1.63$1.63471,600——
1983-06-27$1.63$1.63306,000——
1983-06-24$1.63$1.63846,000——
1983-06-23$1.63$1.63554,400——
1983-06-22$1.63$1.631,342,800——
1983-06-21$1.63$1.6382,800——
1983-06-20$1.62$1.62151,200——
1983-06-17$1.61$1.61118,800——
1983-06-16$1.60$1.60126,000——
1983-06-15$1.59$1.59201,600——
1983-06-14$1.58$1.58349,200——
1983-06-13$1.56$1.56363,600——
1983-06-10$1.56$1.5697,200——
1983-06-09$1.56$1.5690,000——
1983-06-08$1.56$1.56594,000——
1983-06-07$1.56$1.56532,800——
1983-06-06$1.56$1.56144,000——
1983-06-03$1.58$1.58133,200——
1983-06-02$1.57$1.5764,800——
1983-06-01$1.57$1.57475,200——
1983-05-31$1.57$1.5786,400——
1983-05-27$1.56$1.56406,800——
1983-05-26$1.56$1.5643,200——
1983-05-25$1.56$1.56162,000——
1983-05-24$1.56$1.5679,200——
1983-05-23$1.56$1.563,600——
1983-05-20$1.56$1.5675,600——
1983-05-19$1.56$1.5643,200——
1983-05-18$1.56$1.5625,200——
1983-05-17$1.56$1.56370,800——
1983-05-16$1.56$1.56201,600——
1983-05-13$1.56$1.56144,000——
1983-05-12$1.56$1.56565,200——
1983-05-11$1.56$1.56460,800——
1983-05-10$1.56$1.5672,000——
1983-05-09$1.56$1.56842,400——
1983-05-06$1.57$1.571,083,600——
1983-05-05$1.58$1.58349,200——
1983-05-04$1.58$1.58212,400——
1983-05-03$1.58$1.58223,200——
1983-05-02$1.58$1.58111,600——
1983-04-29$1.56$1.56216,000——
1983-04-28$1.56$1.56122,400——
1983-04-27$1.55$1.5557,600——
1983-04-26$1.55$1.55907,200——
1983-04-25$1.55$1.55302,400——
1983-04-22$1.55$1.55280,800——
1983-04-21$1.54$1.54129,600——
1983-04-20$1.54$1.54136,800——
1983-04-19$1.53$1.53115,200——
1983-04-18$1.53$1.53248,400——
1983-04-15$1.53$1.53216,000——
1983-04-14$1.51$1.51165,600——
1983-04-13$1.50$1.50673,200——
1983-04-12$1.47$1.471,353,600——
1983-04-11$1.47$1.47507,600——
1983-04-08$1.47$1.471,990,800——
1983-04-07$1.52$1.52273,600——
1983-04-06$1.52$1.52658,800——
1983-04-05$1.52$1.52309,600——
1983-04-04$1.51$1.51190,800——
1983-03-31$1.51$1.51338,400——
1983-03-30$1.51$1.51388,800——
1983-03-29$1.49$1.4961,200——
1983-03-28$1.49$1.4950,400——
1983-03-25$1.49$1.49511,200——
1983-03-24$1.47$1.47144,000——
1983-03-23$1.47$1.47165,600——
1983-03-22$1.46$1.46356,400——
1983-03-21$1.41$1.41230,400——
1983-03-18$1.38$1.38838,800——
1983-03-17$1.37$1.372,383,200——
1983-03-16$1.35$1.35507,600——
1983-03-15$1.34$1.34198,000——
1983-03-14$1.34$1.341,004,400——
1983-03-11$1.34$1.34745,200——
1983-03-10$1.32$1.32590,400——
1983-03-09$1.28$1.28147,600——
1983-03-08$1.28$1.28734,400——
1983-03-07$1.26$1.261,854,000——
1983-03-04$1.26$1.26133,200——
1983-03-03$1.26$1.261,148,400——
1983-03-02$1.26$1.262,451,600——
1983-03-01$1.24$1.2414,400——
1983-02-28$1.24$1.241,515,600——
1983-02-25$1.24$1.2461,200——
1983-02-24$1.24$1.24226,800——
1983-02-23$1.24$1.2454,000——
1983-02-22$1.25$1.2554,000——
1983-02-18$1.24$1.24709,200——
1983-02-17$1.24$1.24140,400——
1983-02-16$1.24$1.2497,200——
1983-02-15$1.24$1.24262,800——
1983-02-14$1.24$1.24158,400——
1983-02-11$1.24$1.2457,600——
1983-02-10$1.24$1.24262,800——
1983-02-09$1.24$1.2414,400——
1983-02-08$1.24$1.24320,400——
1983-02-07$1.23$1.2350,400——
1983-02-04$1.23$1.237,200——
1983-02-03$1.23$1.23302,400——
1983-02-02$1.24$1.24140,400——
1983-02-01$1.24$1.2410,800——
1983-01-31$1.24$1.24295,200——
1983-01-28$1.24$1.24115,200——
1983-01-27$1.24$1.24147,600——
1983-01-26$1.24$1.240——
1983-01-25$1.24$1.24147,600——
1983-01-24$1.25$1.2590,000——
1983-01-21$1.26$1.26345,600——
1983-01-20$1.26$1.26288,000——
1983-01-19$1.26$1.267,920,000——
1983-01-18$1.26$1.2643,200——
1983-01-17$1.26$1.2643,200——
1983-01-14$1.26$1.26147,600——
1983-01-13$1.26$1.2632,400——
1983-01-12$1.26$1.26104,400——
1983-01-11$1.28$1.28183,600——
1983-01-10$1.27$1.27230,400——
1983-01-07$1.26$1.26540,000——
1983-01-06$1.26$1.26932,400——
1983-01-05$1.26$1.2639,600——
1983-01-04$1.26$1.26309,600——
1983-01-03$1.26$1.26738,000——