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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$3.00$3.09244,800——
1987-12-30$2.92$3.00420,000——
1987-12-29$2.90$2.98540,000——
1987-12-28$2.90$2.98200,400——
1987-12-24$2.96$3.04145,200——
1987-12-23$2.92$3.0098,400——
1987-12-22$2.88$2.96157,200——
1987-12-21$2.83$2.9274,400——
1987-12-18$2.85$2.94139,200——
1987-12-17$2.83$2.92457,200——
1987-12-16$2.85$2.94169,200——
1987-12-15$2.79$2.87208,800——
1987-12-14$2.83$2.9278,000——
1987-12-11$2.77$2.85330,000——
1987-12-10$2.79$2.87297,600——
1987-12-09$2.81$2.8925,200——
1987-12-08$2.83$2.9250,400——
1987-12-07$2.81$2.8946,800——
1987-12-04$2.83$2.92142,800——
1987-12-03$2.94$3.00142,800——
1987-12-02$3.02$3.09136,800——
1987-12-01$3.00$3.06273,600——
1987-11-30$3.08$3.15446,400——
1987-11-27$3.15$3.2132,400——
1987-11-25$3.16$3.22662,400——
1987-11-24$3.17$3.241,232,400——
1987-11-23$3.15$3.2174,400——
1987-11-20$3.13$3.19165,600——
1987-11-19$3.13$3.19124,800——
1987-11-18$3.15$3.21518,400——
1987-11-17$3.13$3.191,236,000——
1987-11-16$3.16$3.222,511,600——
1987-11-13$3.17$3.24286,800——
1987-11-12$3.17$3.2433,600——
1987-11-11$3.18$3.2560,000——
1987-11-10$3.19$3.2697,200——
1987-11-09$3.25$3.3279,200——
1987-11-06$3.29$3.36384,000——
1987-11-05$3.25$3.32243,600——
1987-11-04$3.17$3.24186,000——
1987-11-03$3.10$3.17228,000——
1987-11-02$3.21$3.28315,600——
1987-10-30$3.00$3.06648,000——
1987-10-29$2.73$2.79643,200——
1987-10-28$2.52$2.58324,000——
1987-10-27$2.60$2.66218,400——
1987-10-26$2.79$2.85369,600——
1987-10-23$3.06$3.13404,400——
1987-10-22$3.10$3.175,300,400——
1987-10-21$3.25$3.32261,600——
1987-10-20$3.21$3.28336,000——
1987-10-19$3.50$3.58350,400——
1987-10-16$3.69$3.77908,400——
1987-10-15$3.81$3.89336,000——
1987-10-14$3.77$3.85133,200——
1987-10-13$3.79$3.87264,000——
1987-10-12$3.79$3.8758,800——
1987-10-09$3.77$3.8552,800——
1987-10-08$3.81$3.8938,400——
1987-10-07$3.78$3.86160,800——
1987-10-06$3.83$3.92217,200——
1987-10-05$3.85$3.94424,800——
1987-10-02$3.79$3.87684,000——
1987-10-01$3.72$3.80480,000——
1987-09-30$3.71$3.7980,400——
1987-09-29$3.71$3.79222,000——
1987-09-28$3.71$3.79549,600——
1987-09-25$3.73$3.81132,000——
1987-09-24$3.75$3.83296,400——
1987-09-23$3.75$3.83613,200——
1987-09-22$3.69$3.77111,600——
1987-09-21$3.69$3.77104,400——
1987-09-18$3.69$3.77169,200——
1987-09-17$3.77$3.85146,400——
1987-09-16$3.81$3.8963,600——
1987-09-15$3.83$3.9261,200——
1987-09-14$3.83$3.922,439,600——
1987-09-11$3.83$3.92117,600——
1987-09-10$3.81$3.892,400——
1987-09-09$3.79$3.87202,800——
1987-09-08$3.81$3.89212,400——
1987-09-04$3.85$3.94158,400——
1987-09-03$3.94$4.02103,200——
1987-09-02$3.98$4.05637,200——
1987-09-01$3.98$4.05106,800——
1987-08-31$3.96$4.02122,400——
1987-08-28$3.96$4.02139,200——
1987-08-27$4.04$4.1197,200——
1987-08-26$4.06$4.13214,800——
1987-08-25$3.98$4.05138,000——
1987-08-24$4.02$4.09484,800——
1987-08-21$4.06$4.13346,800——
1987-08-20$4.06$4.13368,400——
1987-08-19$4.06$4.13596,400——
1987-08-18$4.17$4.24529,200——
1987-08-17$4.25$4.32582,000——
1987-08-14$4.13$4.19616,800——
1987-08-13$4.07$4.14832,800——
1987-08-12$3.96$4.0291,200——
1987-08-11$4.00$4.07522,000——
1987-08-10$3.96$4.02126,000——
1987-08-07$4.00$4.07410,400——
1987-08-06$4.00$4.07487,200——
1987-08-05$3.69$3.75200,400——
1987-08-04$3.63$3.6934,800——
1987-08-03$3.65$3.71367,200——
1987-07-31$3.65$3.7152,800——
1987-07-30$3.65$3.71123,600——
1987-07-29$3.63$3.69187,200——
1987-07-28$3.60$3.6632,400——
1987-07-27$3.60$3.66499,200——
1987-07-24$3.63$3.69134,400——
1987-07-23$3.63$3.69114,000——
1987-07-22$3.63$3.6946,800——
1987-07-21$3.63$3.69168,000——
1987-07-20$3.60$3.66115,200——
1987-07-17$3.56$3.6275,600——
1987-07-16$3.58$3.6439,600——
1987-07-15$3.54$3.60778,800——
1987-07-14$3.58$3.641,222,800——
1987-07-13$3.56$3.62462,000——
1987-07-10$3.56$3.62118,800——
1987-07-09$3.61$3.67295,200——
1987-07-08$3.67$3.7386,400——
1987-07-07$3.73$3.7992,400——
1987-07-06$3.75$3.81320,400——
1987-07-02$3.74$3.80518,400——
1987-07-01$3.75$3.81229,200——
1987-06-30$3.76$3.82246,000——
1987-06-29$3.75$3.8131,200——
1987-06-26$3.75$3.81344,400——
1987-06-25$3.75$3.81174,000——
1987-06-24$3.73$3.79172,800——
1987-06-23$3.73$3.79163,200——
1987-06-22$3.73$3.79282,000——
1987-06-19$3.71$3.7756,400——
1987-06-18$3.75$3.81267,600——
1987-06-17$3.75$3.81295,200——
1987-06-16$3.65$3.71121,200——
1987-06-15$3.67$3.7380,400——
1987-06-12$3.63$3.69205,200——
1987-06-11$3.56$3.62307,200——
1987-06-10$3.50$3.56696,000——
1987-06-09$3.46$3.52139,200——
1987-06-08$3.46$3.52241,200——
1987-06-05$3.40$3.4580,400——
1987-06-04$3.40$3.4521,600——
1987-06-03$3.40$3.43129,600——
1987-06-02$3.36$3.4060,000——
1987-06-01$3.38$3.41186,000——
1987-05-29$3.33$3.3740,800——
1987-05-28$3.33$3.3740,800——
1987-05-27$3.33$3.37110,400——
1987-05-26$3.31$3.35696,000——
1987-05-22$3.29$3.33464,400——
1987-05-21$3.29$3.33349,200——
1987-05-20$3.25$3.2957,600——
1987-05-19$3.27$3.31325,200——
1987-05-18$3.27$3.31163,200——
1987-05-15$3.29$3.33198,000——
1987-05-14$3.31$3.35711,600——
1987-05-13$3.27$3.31280,800——
1987-05-12$3.25$3.291,370,400——
1987-05-11$3.27$3.31123,600——
1987-05-08$3.23$3.269,600——
1987-05-07$3.25$3.2934,800——
1987-05-06$3.25$3.29901,200——
1987-05-05$3.21$3.24195,600——
1987-05-04$3.21$3.24262,800——
1987-05-01$3.21$3.242,317,200——
1987-04-30$3.15$3.182,451,600——
1987-04-29$3.11$3.151,032,000——
1987-04-28$3.13$3.161,304,400——
1987-04-27$3.14$3.17751,200——
1987-04-24$3.21$3.24210,000——
1987-04-23$3.27$3.31380,400——
1987-04-22$3.23$3.261,744,800——
1987-04-21$3.27$3.31421,200——
1987-04-20$3.27$3.31666,000——
1987-04-16$3.25$3.29308,400——
1987-04-15$3.23$3.26218,400——
1987-04-14$3.29$3.33664,800——
1987-04-13$3.29$3.33187,200——
1987-04-10$3.35$3.39595,200——
1987-04-09$3.35$3.39364,800——
1987-04-08$3.40$3.43567,600——
1987-04-07$3.44$3.48567,600——
1987-04-06$3.44$3.48123,600——
1987-04-03$3.46$3.501,570,800——
1987-04-02$3.46$3.50997,200——
1987-04-01$3.47$3.511,611,600——
1987-03-31$3.48$3.521,599,600——
1987-03-30$3.49$3.531,368,000——
1987-03-27$3.52$3.56843,600——
1987-03-26$3.54$3.58157,200——
1987-03-25$3.52$3.56882,000——
1987-03-24$3.52$3.561,140,000——
1987-03-23$3.52$3.56922,800——
1987-03-20$3.54$3.581,231,200——
1987-03-19$3.52$3.561,904,400——
1987-03-18$3.52$3.56948,000——
1987-03-17$3.53$3.57284,400——
1987-03-16$3.56$3.60913,200——
1987-03-13$3.57$3.61271,200——
1987-03-12$3.56$3.60650,400——
1987-03-11$3.58$3.622,530,800——
1987-03-10$3.56$3.60357,600——
1987-03-09$3.60$3.641,221,600——
1987-03-06$3.60$3.64180,000——
1987-03-05$3.63$3.661,035,600——
1987-03-04$3.65$3.69360,000——
1987-03-03$3.65$3.6778,000——
1987-03-02$3.65$3.67969,600——
1987-02-27$3.71$3.73495,600——
1987-02-26$3.71$3.73684,000——
1987-02-25$3.73$3.751,123,200——
1987-02-24$3.71$3.73204,000——
1987-02-23$3.71$3.7338,400——
1987-02-20$3.71$3.73198,000——
1987-02-19$3.73$3.751,242,000——
1987-02-18$3.72$3.74686,400——
1987-02-17$3.71$3.73783,600——
1987-02-13$3.73$3.7538,400——
1987-02-12$3.75$3.7791,200——
1987-02-11$3.71$3.73265,200——
1987-02-10$3.71$3.73168,000——
1987-02-09$3.71$3.73631,200——
1987-02-06$3.69$3.71312,000——
1987-02-05$3.63$3.65364,800——
1987-02-04$3.65$3.6757,600——
1987-02-03$3.65$3.6788,800——
1987-02-02$3.59$3.61679,200——
1987-01-30$3.56$3.58217,200——
1987-01-29$3.56$3.58105,600——
1987-01-28$3.58$3.60957,600——
1987-01-27$3.56$3.58175,200——
1987-01-26$3.56$3.58292,800——
1987-01-23$3.60$3.62324,000——
1987-01-22$3.57$3.59342,000——
1987-01-21$3.50$3.52108,000——
1987-01-20$3.50$3.52194,400——
1987-01-19$3.52$3.54201,600——
1987-01-16$3.46$3.48279,600——
1987-01-15$3.54$3.561,123,200——
1987-01-14$3.33$3.35116,400——
1987-01-13$3.38$3.391,432,800——
1987-01-12$3.35$3.37112,800——
1987-01-09$3.32$3.34698,400——
1987-01-08$3.29$3.31409,200——
1987-01-07$3.29$3.31595,200——
1987-01-06$3.31$3.33536,400——
1987-01-05$3.26$3.28265,200——
1987-01-02$3.27$3.2994,800——