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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.35$2.35356,400——
1985-12-30$2.37$2.37194,400——
1985-12-27$2.36$2.3664,800——
1985-12-26$2.35$2.35676,800——
1985-12-24$2.35$2.3554,000——
1985-12-23$2.35$2.35248,400——
1985-12-20$2.35$2.35622,800——
1985-12-19$2.35$2.3586,400——
1985-12-18$2.35$2.3543,200——
1985-12-17$2.36$2.3672,000——
1985-12-16$2.36$2.36190,800——
1985-12-13$2.36$2.3686,400——
1985-12-12$2.36$2.3632,400——
1985-12-11$2.36$2.3654,000——
1985-12-10$2.36$2.3697,200——
1985-12-09$2.35$2.3518,000——
1985-12-06$2.37$2.3718,000——
1985-12-05$2.35$2.3582,800——
1985-12-04$2.37$2.3757,600——
1985-12-03$2.37$2.3746,800——
1985-12-02$2.35$2.357,200——
1985-11-29$2.35$2.35212,400——
1985-11-27$2.33$2.33442,800——
1985-11-26$2.30$2.3021,600——
1985-11-25$2.30$2.3032,400——
1985-11-22$2.30$2.3043,200——
1985-11-21$2.30$2.30586,800——
1985-11-20$2.30$2.30140,400——
1985-11-19$2.28$2.28194,400——
1985-11-18$2.26$2.2639,600——
1985-11-15$2.26$2.26165,600——
1985-11-14$2.26$2.26421,200——
1985-11-13$2.26$2.26172,800——
1985-11-12$2.25$2.25316,800——
1985-11-11$2.25$2.25712,800——
1985-11-08$2.18$2.1850,400——
1985-11-07$2.17$2.17187,200——
1985-11-06$2.17$2.1797,200——
1985-11-05$2.15$2.15100,800——
1985-11-04$2.13$2.1372,000——
1985-11-01$2.13$2.13205,200——
1985-10-31$2.13$2.13205,200——
1985-10-30$2.15$2.15104,400——
1985-10-29$2.15$2.15338,400——
1985-10-28$2.15$2.15201,600——
1985-10-25$2.15$2.15144,000——
1985-10-24$2.15$2.1510,800——
1985-10-23$2.15$2.15122,400——
1985-10-22$2.15$2.15442,800——
1985-10-21$2.17$2.17594,000——
1985-10-18$2.11$2.11194,400——
1985-10-17$2.10$2.10183,600——
1985-10-16$2.06$2.06205,200——
1985-10-15$2.03$2.03212,400——
1985-10-14$1.98$1.98241,200——
1985-10-11$1.94$1.94140,400——
1985-10-10$1.93$1.93172,800——
1985-10-09$1.92$1.92428,400——
1985-10-08$1.91$1.9114,400——
1985-10-07$1.92$1.92331,200——
1985-10-04$1.92$1.923,600——
1985-10-03$1.92$1.92471,600——
1985-10-02$1.92$1.9275,600——
1985-10-01$1.91$1.9114,400——
1985-09-30$1.91$1.9136,000——
1985-09-26$1.92$1.920——
1985-09-25$1.92$1.92118,800——
1985-09-24$1.92$1.92928,800——
1985-09-23$1.92$1.9282,800——
1985-09-20$1.90$1.9068,400——
1985-09-19$1.90$1.907,200——
1985-09-18$1.90$1.9018,000——
1985-09-17$1.90$1.90144,000——
1985-09-16$1.90$1.90457,200——
1985-09-13$1.90$1.9064,800——
1985-09-12$1.90$1.90777,600——
1985-09-11$1.90$1.903,099,600——
1985-09-10$1.90$1.9028,800——
1985-09-09$1.89$1.891,357,200——
1985-09-06$1.89$1.8939,600——
1985-09-05$1.89$1.89799,200——
1985-09-04$1.89$1.89975,600——
1985-09-03$1.89$1.89403,200——
1985-08-30$1.88$1.88284,400——
1985-08-29$1.90$1.9046,800——
1985-08-28$1.92$1.92187,200——
1985-08-27$1.92$1.92140,400——
1985-08-26$1.92$1.92140,400——
1985-08-23$1.94$1.94378,000——
1985-08-22$1.94$1.94118,800——
1985-08-21$1.96$1.9672,000——
1985-08-20$1.97$1.9786,400——
1985-08-19$1.97$1.9728,800——
1985-08-16$1.97$1.97126,000——
1985-08-15$1.98$1.980——
1985-08-14$1.98$1.9828,800——
1985-08-13$1.97$1.973,092,400——
1985-08-12$1.97$1.9736,000——
1985-08-09$1.97$1.9779,200——
1985-08-08$1.97$1.9782,800——
1985-08-07$1.98$1.981,040,400——
1985-08-06$1.99$1.9925,200——
1985-08-05$1.99$1.9943,200——
1985-08-02$1.99$1.9921,600——
1985-08-01$1.98$1.98882,000——
1985-07-31$1.97$1.971,706,400——
1985-07-30$1.97$1.9754,000——
1985-07-29$1.97$1.97208,800——
1985-07-26$1.98$1.98147,600——
1985-07-25$1.99$1.99252,000——
1985-07-24$1.99$1.996,724,800——
1985-07-23$2.03$2.03147,600——
1985-07-22$2.04$2.0493,600——
1985-07-19$2.06$2.06190,800——
1985-07-18$2.07$2.07118,800——
1985-07-17$2.07$2.07284,400——
1985-07-16$2.06$2.06496,800——
1985-07-15$2.01$2.01302,400——
1985-07-12$1.99$1.99252,000——
1985-07-11$1.99$1.99244,800——
1985-07-10$1.99$1.9928,800——
1985-07-09$1.99$1.9946,800——
1985-07-08$1.99$1.9936,000——
1985-07-05$1.98$1.98158,400——
1985-07-03$1.97$1.97205,200——
1985-07-02$1.97$1.9746,800——
1985-07-01$1.97$1.97111,600——
1985-06-28$1.98$1.98104,400——
1985-06-27$1.98$1.98320,400——
1985-06-26$1.94$1.94241,200——
1985-06-25$1.94$1.94705,600——
1985-06-24$1.94$1.94331,200——
1985-06-21$1.94$1.94489,600——
1985-06-20$1.91$1.9136,000——
1985-06-19$1.90$1.9046,800——
1985-06-18$1.90$1.90262,800——
1985-06-17$1.89$1.89316,800——
1985-06-14$1.88$1.88201,600——
1985-06-13$1.87$1.8718,000——
1985-06-12$1.87$1.87417,600——
1985-06-11$1.86$1.86122,400——
1985-06-10$1.86$1.8650,400——
1985-06-07$1.86$1.86165,600——
1985-06-06$1.86$1.86147,600——
1985-06-05$1.86$1.86392,400——
1985-06-04$1.86$1.8646,800——
1985-06-03$1.86$1.8646,800——
1985-05-31$1.86$1.86140,400——
1985-05-30$1.87$1.8761,200——
1985-05-29$1.87$1.8764,800——
1985-05-28$1.86$1.86460,800——
1985-05-24$1.85$1.85118,800——
1985-05-23$1.85$1.85327,600——
1985-05-22$1.85$1.852,998,800——
1985-05-21$1.85$1.852,124,000——
1985-05-20$1.85$1.851,404,000——
1985-05-17$1.83$1.8368,400——
1985-05-16$1.83$1.83327,600——
1985-05-15$1.80$1.80180,000——
1985-05-14$1.80$1.80194,400——
1985-05-13$1.80$1.8097,200——
1985-05-10$1.79$1.791,648,800——
1985-05-09$1.78$1.78360,000——
1985-05-08$1.76$1.76478,800——
1985-05-07$1.76$1.76540,000——
1985-05-06$1.75$1.75111,600——
1985-05-03$1.75$1.7561,200——
1985-05-02$1.74$1.74205,200——
1985-05-01$1.74$1.741,882,800——
1985-04-30$1.74$1.74230,400——
1985-04-29$1.73$1.7343,200——
1985-04-26$1.73$1.7354,000——
1985-04-25$1.73$1.7357,600——
1985-04-24$1.73$1.73136,800——
1985-04-23$1.73$1.73532,800——
1985-04-22$1.72$1.721,116,000——
1985-04-19$1.72$1.72849,600——
1985-04-18$1.72$1.72468,000——
1985-04-17$1.72$1.72230,400——
1985-04-16$1.73$1.732,926,800——
1985-04-15$1.73$1.7318,000——
1985-04-12$1.73$1.7393,600——
1985-04-11$1.73$1.73144,000——
1985-04-10$1.73$1.7332,400——
1985-04-09$1.73$1.734,244,400——
1985-04-08$1.74$1.740——
1985-04-04$1.74$1.742,116,800——
1985-04-03$1.74$1.741,652,400——
1985-04-02$1.76$1.7664,800——
1985-04-01$1.77$1.7779,200——
1985-03-29$1.78$1.7879,200——
1985-03-28$1.79$1.79129,600——
1985-03-27$1.81$1.81118,800——
1985-03-26$1.81$1.81190,800——
1985-03-25$1.81$1.81194,400——
1985-03-22$1.82$1.823,600——
1985-03-21$1.82$1.8250,400——
1985-03-20$1.82$1.8225,200——
1985-03-19$1.82$1.82543,600——
1985-03-18$1.82$1.82255,600——
1985-03-15$1.83$1.83118,800——
1985-03-14$1.83$1.8350,400——
1985-03-13$1.83$1.83248,400——
1985-03-12$1.82$1.821,317,600——
1985-03-11$1.82$1.8246,800——
1985-03-08$1.82$1.82367,200——
1985-03-07$1.82$1.8225,200——
1985-03-06$1.82$1.8243,200——
1985-03-05$1.82$1.8239,600——
1985-03-04$1.82$1.8286,400——
1985-03-01$1.83$1.83241,200——
1985-02-28$1.78$1.7864,800——
1985-02-27$1.78$1.780——
1985-02-26$1.78$1.78219,600——
1985-02-25$1.76$1.7614,400——
1985-02-22$1.76$1.7697,200——
1985-02-21$1.76$1.761,342,800——
1985-02-20$1.76$1.76151,200——
1985-02-19$1.76$1.7618,000——
1985-02-15$1.76$1.763,600——
1985-02-14$1.76$1.767,200——
1985-02-13$1.76$1.76259,200——
1985-02-12$1.76$1.76396,000——
1985-02-11$1.76$1.761,126,800——
1985-02-08$1.76$1.76374,400——
1985-02-07$1.76$1.76295,200——
1985-02-06$1.76$1.76237,600——
1985-02-05$1.76$1.76820,800——
1985-02-04$1.74$1.74198,000——
1985-02-01$1.74$1.74327,600——
1985-01-31$1.74$1.741,213,200——
1985-01-30$1.75$1.751,360,800——
1985-01-29$1.71$1.711,670,400——
1985-01-28$1.71$1.7121,600——
1985-01-25$1.71$1.7139,600——
1985-01-24$1.72$1.7293,600——
1985-01-23$1.71$1.7132,400——
1985-01-22$1.72$1.72363,600——
1985-01-21$1.72$1.72129,600——
1985-01-18$1.70$1.7079,200——
1985-01-17$1.69$1.69183,600——
1985-01-16$1.69$1.69608,400——
1985-01-15$1.69$1.691,260,000——
1985-01-14$1.67$1.67183,600——
1985-01-11$1.66$1.663,600——
1985-01-10$1.66$1.66115,200——
1985-01-09$1.65$1.65385,200——
1985-01-08$1.65$1.65334,800——
1985-01-07$1.65$1.65108,000——
1985-01-04$1.65$1.6510,800——
1985-01-03$1.65$1.6528,800——
1985-01-02$1.65$1.65108,000——