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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.26$3.28709,200——
1986-12-30$3.26$3.28424,800——
1986-12-29$3.25$3.27271,200——
1986-12-26$3.27$3.2999,600——
1986-12-24$3.27$3.2985,200——
1986-12-23$3.27$3.29518,400——
1986-12-22$3.25$3.27459,600——
1986-12-19$3.27$3.29703,200——
1986-12-18$3.17$3.18272,400——
1986-12-17$3.13$3.14882,000——
1986-12-16$3.19$3.211,052,400——
1986-12-15$3.15$3.16157,200——
1986-12-12$3.27$3.29106,800——
1986-12-11$3.25$3.2794,800——
1986-12-10$3.29$3.31104,400——
1986-12-09$3.25$3.27316,800——
1986-12-08$3.31$3.33190,800——
1986-12-05$3.38$3.39189,600——
1986-12-04$3.38$3.39132,000——
1986-12-03$3.44$3.44190,800——
1986-12-02$3.33$3.33265,200——
1986-12-01$3.23$3.23177,600——
1986-11-28$3.23$3.2385,200——
1986-11-26$3.19$3.19356,400——
1986-11-25$3.17$3.17192,000——
1986-11-24$3.17$3.172,310,000——
1986-11-21$3.19$3.19241,200——
1986-11-20$3.17$3.1761,200——
1986-11-19$3.19$3.19259,200——
1986-11-18$3.25$3.2574,400——
1986-11-17$3.27$3.2754,000——
1986-11-14$3.31$3.31420,000——
1986-11-13$3.29$3.29783,600——
1986-11-12$3.31$3.31217,200——
1986-11-11$3.29$3.29211,200——
1986-11-10$3.29$3.29147,600——
1986-11-07$3.29$3.29103,200——
1986-11-06$3.29$3.29363,600——
1986-11-05$3.27$3.271,296,000——
1986-11-04$3.27$3.27478,800——
1986-11-03$3.27$3.27343,200——
1986-10-31$3.27$3.27614,400——
1986-10-30$3.27$3.27375,600——
1986-10-29$3.19$3.19652,800——
1986-10-28$3.17$3.17481,200——
1986-10-27$3.13$3.12210,000——
1986-10-24$3.08$3.08325,200——
1986-10-23$3.17$3.17325,200——
1986-10-22$3.19$3.1952,800——
1986-10-21$3.19$3.19228,000——
1986-10-20$3.17$3.17127,200——
1986-10-17$3.17$3.17268,800——
1986-10-16$3.19$3.19270,000——
1986-10-15$3.19$3.19890,400——
1986-10-14$3.10$3.10282,000——
1986-10-13$3.13$3.129,600——
1986-10-10$3.13$3.1298,400——
1986-10-09$3.10$3.101,599,600——
1986-10-08$3.08$3.081,419,600——
1986-10-07$3.08$3.08303,600——
1986-10-06$3.02$3.02267,600——
1986-10-03$3.08$3.08156,000——
1986-10-02$3.04$3.0440,800——
1986-10-01$3.08$3.0876,800——
1986-09-30$3.05$3.051,200,000——
1986-09-29$3.10$3.10172,800——
1986-09-26$3.13$3.12264,000——
1986-09-25$3.02$3.02264,000——
1986-09-24$3.08$3.08214,800——
1986-09-23$3.21$3.2130,000——
1986-09-22$3.25$3.2543,200——
1986-09-19$3.23$3.2385,200——
1986-09-18$3.23$3.2379,200——
1986-09-17$3.29$3.29112,800——
1986-09-16$3.25$3.25726,000——
1986-09-15$3.27$3.27529,200——
1986-09-12$3.27$3.271,184,400——
1986-09-11$3.35$3.35312,000——
1986-09-10$3.35$3.35220,800——
1986-09-09$3.38$3.38958,800——
1986-09-08$3.42$3.42478,800——
1986-09-05$3.44$3.441,855,200——
1986-09-04$3.63$3.63106,800——
1986-09-03$3.63$3.6374,400——
1986-09-02$3.63$3.63241,200——
1986-08-29$3.65$3.65218,400——
1986-08-28$3.65$3.65270,000——
1986-08-27$3.65$3.65112,800——
1986-08-26$3.65$3.6527,600——
1986-08-25$3.67$3.67284,400——
1986-08-22$3.67$3.67560,400——
1986-08-21$3.67$3.67525,600——
1986-08-20$3.69$3.69116,400——
1986-08-19$3.75$3.75333,600——
1986-08-18$3.75$3.75261,600——
1986-08-15$3.71$3.71358,800——
1986-08-14$3.67$3.67244,800——
1986-08-13$3.63$3.631,712,400——
1986-08-12$3.56$3.56117,600——
1986-08-11$3.54$3.5472,000——
1986-08-08$3.58$3.58333,600——
1986-08-07$3.56$3.56967,200——
1986-08-06$3.54$3.54642,000——
1986-08-05$3.56$3.56331,200——
1986-08-04$3.54$3.5492,400——
1986-08-01$3.58$3.58693,600——
1986-07-31$3.58$3.581,575,600——
1986-07-30$3.56$3.5675,600——
1986-07-29$3.58$3.58855,600——
1986-07-28$3.54$3.54174,000——
1986-07-25$3.58$3.58343,200——
1986-07-24$3.54$3.54550,800——
1986-07-23$3.56$3.5634,800——
1986-07-22$3.56$3.5655,200——
1986-07-21$3.56$3.5651,600——
1986-07-18$3.56$3.56214,800——
1986-07-17$3.58$3.5861,200——
1986-07-16$3.56$3.56202,800——
1986-07-15$3.60$3.60145,200——
1986-07-14$3.63$3.631,155,600——
1986-07-11$3.46$3.46126,000——
1986-07-10$3.46$3.46342,000——
1986-07-09$3.48$3.48217,200——
1986-07-08$3.44$3.44273,600——
1986-07-07$3.69$3.69519,600——
1986-07-03$3.92$3.92591,600——
1986-07-02$3.88$3.88964,800——
1986-07-01$3.69$3.69652,800——
1986-06-30$3.53$3.53877,200——
1986-06-27$3.52$3.52886,800——
1986-06-26$3.42$3.42544,800——
1986-06-25$3.35$3.35778,800——
1986-06-24$3.38$3.38298,800——
1986-06-23$3.36$3.36722,400——
1986-06-20$3.28$3.28382,800——
1986-06-19$3.31$3.31135,600——
1986-06-18$3.25$3.25382,800——
1986-06-17$3.35$3.35732,000——
1986-06-16$3.38$3.38187,200——
1986-06-13$3.42$3.4245,600——
1986-06-12$3.42$3.42369,600——
1986-06-11$3.44$3.44218,400——
1986-06-10$3.40$3.40991,200——
1986-06-09$3.42$3.42277,200——
1986-06-06$3.42$3.42572,400——
1986-06-05$3.42$3.4278,000——
1986-06-04$3.42$3.421,384,800——
1986-06-03$3.42$3.42787,200——
1986-06-02$3.42$3.42444,000——
1986-05-30$3.38$3.38120,000——
1986-05-29$3.38$3.38387,600——
1986-05-28$3.38$3.381,454,400——
1986-05-27$3.29$3.29867,600——
1986-05-23$3.02$3.022,400——
1986-05-22$2.96$2.9678,000——
1986-05-21$2.96$2.96243,600——
1986-05-20$2.96$2.96262,800——
1986-05-19$2.94$2.94427,200——
1986-05-16$2.90$2.90276,000——
1986-05-15$2.90$2.90262,800——
1986-05-14$2.88$2.8827,600——
1986-05-13$2.88$2.8887,600——
1986-05-12$2.88$2.8815,600——
1986-05-09$2.90$2.9013,200——
1986-05-08$2.88$2.88524,400——
1986-05-07$2.85$2.8561,200——
1986-05-06$2.83$2.83349,200——
1986-05-05$2.83$2.8397,200——
1986-05-02$2.83$2.83164,400——
1986-05-01$2.90$2.90114,000——
1986-04-30$2.85$2.85255,600——
1986-04-29$2.89$2.89133,200——
1986-04-28$2.90$2.901,764,000——
1986-04-25$2.92$2.9225,200——
1986-04-24$2.92$2.921,072,800——
1986-04-23$2.94$2.94126,000——
1986-04-22$2.92$2.92219,600——
1986-04-21$2.91$2.9168,400——
1986-04-18$2.92$2.92385,200——
1986-04-17$2.92$2.9297,200——
1986-04-16$2.92$2.92273,600——
1986-04-15$2.93$2.9375,600——
1986-04-14$2.93$2.93514,800——
1986-04-11$2.79$2.79136,800——
1986-04-10$2.81$2.8143,200——
1986-04-09$2.79$2.7936,000——
1986-04-08$2.78$2.78223,200——
1986-04-07$2.78$2.78122,400——
1986-04-04$2.78$2.78504,000——
1986-04-03$2.82$2.82198,000——
1986-04-02$2.83$2.83374,400——
1986-04-01$2.83$2.83388,800——
1986-03-31$2.84$2.84590,400——
1986-03-27$2.64$2.64446,400——
1986-03-26$2.58$2.58601,200——
1986-03-25$2.58$2.58190,800——
1986-03-24$2.56$2.56108,000——
1986-03-21$2.58$2.58892,800——
1986-03-20$2.58$2.582,948,400——
1986-03-19$2.58$2.58561,600——
1986-03-18$2.58$2.581,656,000——
1986-03-17$2.56$2.5697,200——
1986-03-14$2.56$2.561,087,200——
1986-03-13$2.54$2.54129,600——
1986-03-12$2.54$2.54781,200——
1986-03-11$2.55$2.55223,200——
1986-03-10$2.54$2.5414,400——
1986-03-07$2.55$2.55169,200——
1986-03-06$2.55$2.55475,200——
1986-03-05$2.55$2.55140,400——
1986-03-04$2.54$2.541,929,600——
1986-03-03$2.54$2.54457,200——
1986-02-28$2.56$2.56525,600——
1986-02-27$2.56$2.5661,200——
1986-02-26$2.54$2.5436,000——
1986-02-25$2.55$2.55104,400——
1986-02-24$2.55$2.55147,600——
1986-02-21$2.56$2.56738,000——
1986-02-20$2.56$2.56115,200——
1986-02-19$2.55$2.55597,600——
1986-02-18$2.56$2.56856,800——
1986-02-14$2.54$2.541,155,600——
1986-02-13$2.54$2.54133,200——
1986-02-12$2.54$2.54140,400——
1986-02-11$2.55$2.5546,800——
1986-02-10$2.54$2.5446,800——
1986-02-07$2.56$2.5618,000——
1986-02-06$2.54$2.5468,400——
1986-02-05$2.53$2.53604,800——
1986-02-04$2.53$2.53136,800——
1986-02-03$2.54$2.54104,400——
1986-01-31$2.53$2.53154,800——
1986-01-30$2.53$2.5328,800——
1986-01-29$2.53$2.53489,600——
1986-01-28$2.54$2.54345,600——
1986-01-27$2.53$2.531,011,600——
1986-01-24$2.53$2.53219,600——
1986-01-23$2.54$2.54356,400——
1986-01-22$2.53$2.53140,400——
1986-01-21$2.53$2.5368,400——
1986-01-20$2.53$2.53414,000——
1986-01-17$2.53$2.5339,600——
1986-01-16$2.51$2.51288,000——
1986-01-15$2.51$2.51205,200——
1986-01-14$2.51$2.51410,400——
1986-01-13$2.56$2.56572,400——
1986-01-10$2.53$2.53464,400——
1986-01-09$2.48$2.48781,200——
1986-01-08$2.42$2.421,836,000——
1986-01-07$2.38$2.38349,200——
1986-01-06$2.36$2.3664,800——
1986-01-03$2.38$2.38489,600——
1986-01-02$2.35$2.3528,800——