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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$43.66$56.20882,200——
1998-12-30$43.78$56.37540,400——
1998-12-29$43.81$56.41403,800——
1998-12-28$43.69$56.24883,600——
1998-12-24$43.34$55.80264,400——
1998-12-23$43.34$55.80593,600——
1998-12-22$42.94$55.28730,400——
1998-12-21$42.34$54.51488,200——
1998-12-18$41.50$53.43853,000——
1998-12-17$40.88$52.621,124,400——
1998-12-16$38.59$49.69799,600——
1998-12-15$39.56$50.93610,000——
1998-12-14$39.34$50.65639,800——
1998-12-11$39.94$51.42864,600——
1998-12-10$40.44$52.06923,200——
1998-12-09$40.41$52.02736,000——
1998-12-08$40.84$52.581,385,800——
1998-12-07$42.69$54.82511,800——
1998-12-04$42.94$55.141,164,400——
1998-12-03$40.63$52.17717,800——
1998-12-02$41.14$52.84399,000——
1998-12-01$40.53$52.05521,200——
1998-11-30$40.38$51.85499,800——
1998-11-27$41.22$52.94130,800——
1998-11-25$41.69$53.54444,800——
1998-11-24$41.56$53.38596,200——
1998-11-23$41.89$53.80429,400——
1998-11-20$41.31$53.06850,800——
1998-11-19$41.05$52.72714,000——
1998-11-18$40.69$52.251,229,800——
1998-11-17$39.94$51.291,134,800——
1998-11-16$39.19$50.33520,600——
1998-11-13$37.94$48.72808,200——
1998-11-12$36.88$47.36657,400——
1998-11-11$36.56$46.96785,400——
1998-11-10$37.70$48.42837,800——
1998-11-09$38.13$48.96659,400——
1998-11-06$38.88$49.93565,600——
1998-11-05$39.81$51.131,701,000——
1998-11-04$38.25$49.12770,600——
1998-11-03$37.50$48.16396,600——
1998-11-02$36.88$47.36452,000——
1998-10-30$36.88$47.36562,000——
1998-10-29$36.81$47.28392,400——
1998-10-28$36.56$46.96499,400——
1998-10-27$36.09$46.35595,400——
1998-10-26$36.31$46.63478,400——
1998-10-23$35.75$45.91478,200——
1998-10-22$37.11$47.66794,200——
1998-10-21$37.33$47.94730,000——
1998-10-20$37.25$47.841,213,800——
1998-10-19$36.25$46.55538,000——
1998-10-16$37.22$47.801,893,400——
1998-10-15$37.31$47.921,186,600——
1998-10-14$34.94$44.87503,600——
1998-10-13$34.13$43.83686,800——
1998-10-12$34.75$44.631,847,200——
1998-10-09$32.19$41.341,070,600——
1998-10-08$30.31$38.931,288,400——
1998-10-07$31.53$40.491,102,200——
1998-10-06$32.56$41.821,012,400——
1998-10-05$32.56$41.821,856,000——
1998-10-02$34.72$44.59819,800——
1998-10-01$33.19$42.62982,800——
1998-09-30$34.13$43.83642,000——
1998-09-29$35.56$45.67671,600——
1998-09-28$36.03$46.271,443,400——
1998-09-25$35.53$45.631,826,200——
1998-09-24$35.94$46.15858,800——
1998-09-23$37.50$48.16779,800——
1998-09-22$35.81$45.99705,200——
1998-09-21$35.50$45.591,252,400——
1998-09-18$35.81$45.991,614,200——
1998-09-17$34.81$44.711,115,200——
1998-09-16$36.19$46.471,193,800——
1998-09-15$35.56$45.671,098,000——
1998-09-14$34.44$44.231,192,800——
1998-09-11$31.98$41.082,405,000——
1998-09-10$31.72$40.741,338,000——
1998-09-09$34.16$43.87946,600——
1998-09-08$35.09$45.071,616,200——
1998-09-04$32.25$41.28735,000——
1998-09-03$32.91$42.122,057,800——
1998-09-02$33.02$42.263,918,000——
1998-09-01$30.56$39.123,818,800——
1998-08-31$27.88$35.681,473,600——
1998-08-28$30.28$38.76775,600——
1998-08-27$31.63$40.48569,800——
1998-08-26$33.59$43.00448,800——
1998-08-25$34.31$43.92693,000——
1998-08-24$33.63$43.04367,400——
1998-08-21$33.19$42.481,465,600——
1998-08-20$34.25$43.84572,400——
1998-08-19$35.00$44.80428,600——
1998-08-18$35.31$45.20533,200——
1998-08-17$34.94$44.72469,800——
1998-08-14$34.88$44.64377,800——
1998-08-13$35.59$45.56672,600——
1998-08-12$35.34$45.24701,200——
1998-08-11$34.67$44.38883,200——
1998-08-10$35.44$45.36510,000——
1998-08-07$35.88$45.92550,800——
1998-08-06$35.75$45.76735,400——
1998-08-05$36.00$46.08691,600——
1998-08-04$36.16$46.28571,000——
1998-08-03$36.94$47.28306,800——
1998-07-31$36.81$47.12348,000——
1998-07-30$37.86$48.46468,200——
1998-07-29$36.63$46.88442,000——
1998-07-28$36.44$46.64649,800——
1998-07-27$37.31$47.76535,200——
1998-07-24$37.81$48.40591,400——
1998-07-23$37.38$47.84722,400——
1998-07-22$38.06$48.721,003,000——
1998-07-21$38.69$49.52886,400——
1998-07-20$39.84$51.00807,600——
1998-07-17$40.13$51.36550,200——
1998-07-16$40.56$51.92707,600——
1998-07-15$41.00$52.48864,400——
1998-07-14$40.75$52.16406,600——
1998-07-13$40.50$51.84904,400——
1998-07-10$40.63$52.001,047,800——
1998-07-09$39.63$50.72519,800——
1998-07-08$39.78$50.92863,200——
1998-07-07$39.22$50.20584,600——
1998-07-06$39.06$50.00463,000——
1998-07-02$38.75$49.60211,200——
1998-07-01$38.75$49.60460,400——
1998-06-30$38.13$48.801,048,600——
1998-06-29$38.50$49.281,608,800——
1998-06-26$37.00$47.36965,400——
1998-06-25$36.00$46.081,693,600——
1998-06-24$35.75$45.76812,200——
1998-06-23$35.19$45.041,735,400——
1998-06-22$35.88$45.92540,400——
1998-06-19$35.53$45.481,486,600——
1998-06-18$34.81$44.56767,800——
1998-06-17$35.22$45.08879,200——
1998-06-16$34.20$43.78942,800——
1998-06-15$33.88$43.361,066,800——
1998-06-12$34.25$43.84648,000——
1998-06-11$34.44$44.08428,600——
1998-06-10$34.44$44.08727,800——
1998-06-09$34.38$44.00633,000——
1998-06-08$34.88$44.64503,400——
1998-06-05$34.84$44.47677,400——
1998-06-04$34.81$44.43865,600——
1998-06-03$34.44$43.95735,800——
1998-06-02$35.00$44.67342,000——
1998-06-01$35.31$45.07375,800——
1998-05-29$35.27$45.01335,000——
1998-05-28$35.28$45.03472,800——
1998-05-27$35.00$44.67823,400——
1998-05-26$35.59$45.43602,600——
1998-05-22$36.06$46.02242,600——
1998-05-21$36.31$46.34606,600——
1998-05-20$35.81$45.70769,600——
1998-05-19$35.22$44.95867,200——
1998-05-18$35.19$44.91485,000——
1998-05-15$35.72$45.59445,400——
1998-05-14$35.69$45.55441,600——
1998-05-13$35.50$45.31743,600——
1998-05-12$35.48$45.29802,600——
1998-05-11$35.06$44.75504,400——
1998-05-08$35.50$45.31846,800——
1998-05-07$35.69$45.551,012,200——
1998-05-06$35.44$45.23603,200——
1998-05-05$35.56$45.39851,200——
1998-05-04$36.34$46.38403,800——
1998-05-01$37.23$47.52547,200——
1998-04-30$36.50$46.58770,600——
1998-04-29$35.75$45.63490,600——
1998-04-28$35.50$45.311,587,600——
1998-04-27$34.94$44.591,325,400——
1998-04-24$35.81$45.701,647,200——
1998-04-23$36.66$46.782,219,200——
1998-04-22$39.16$49.971,656,600——
1998-04-21$36.84$47.021,602,400——
1998-04-20$38.44$49.05471,000——
1998-04-17$38.50$49.13504,000——
1998-04-16$38.27$48.84457,200——
1998-04-15$38.69$49.37443,400——
1998-04-14$38.44$49.05459,800——
1998-04-13$39.16$49.97708,400——
1998-04-09$38.63$49.29282,800——
1998-04-08$38.00$48.50490,200——
1998-04-07$37.97$48.46553,200——
1998-04-06$38.25$48.82753,000——
1998-04-03$39.13$49.93476,000——
1998-04-02$38.38$48.98513,800——
1998-04-01$37.38$47.70869,000——
1998-03-31$37.38$47.701,254,000——
1998-03-30$36.09$46.06954,000——
1998-03-27$36.63$46.741,019,000——
1998-03-26$37.38$47.701,264,200——
1998-03-25$38.16$48.70513,600——
1998-03-24$38.19$48.74729,200——
1998-03-23$37.91$48.38535,400——
1998-03-20$38.94$49.69829,600——
1998-03-19$38.44$49.05709,400——
1998-03-18$37.95$48.44969,200——
1998-03-17$37.81$48.26451,000——
1998-03-16$37.91$48.38698,400——
1998-03-13$37.69$48.10623,200——
1998-03-12$37.06$47.30566,600——
1998-03-11$36.61$46.72553,800——
1998-03-10$36.81$46.981,134,600——
1998-03-09$36.75$46.90668,600——
1998-03-06$36.63$46.74935,400——
1998-03-05$36.38$46.291,140,000——
1998-03-04$37.31$47.48713,800——
1998-03-03$38.00$48.361,159,200——
1998-03-02$37.92$48.26573,200——
1998-02-27$38.03$48.40638,400——
1998-02-26$38.09$48.48817,400——
1998-02-25$36.91$46.961,191,800——
1998-02-24$36.69$46.69921,000——
1998-02-23$37.00$47.08890,400——
1998-02-20$36.72$46.731,278,200——
1998-02-19$36.00$45.81447,800——
1998-02-18$35.97$45.77587,000——
1998-02-17$35.78$45.53648,800——
1998-02-13$35.80$45.55719,000——
1998-02-12$36.19$46.051,194,400——
1998-02-11$35.69$45.41982,400——
1998-02-10$35.97$45.771,813,200——
1998-02-09$35.22$44.82558,800——
1998-02-06$35.06$44.621,085,600——
1998-02-05$34.88$44.38764,800——
1998-02-04$35.22$44.821,529,800——
1998-02-03$35.75$45.491,864,600——
1998-02-02$34.81$44.302,328,600——
1998-01-30$33.69$42.874,236,000——
1998-01-29$34.84$44.3416,895,600——
1998-01-28$35.00$44.543,479,000——
1998-01-27$32.44$41.283,235,600——
1998-01-26$32.19$40.964,967,200——
1998-01-23$30.75$39.131,149,400——
1998-01-22$31.19$39.69871,400——
1998-01-21$31.97$40.68702,000——
1998-01-20$32.50$41.36726,400——
1998-01-16$31.88$40.56887,200——
1998-01-15$31.69$40.32882,200——
1998-01-14$31.75$40.401,517,800——
1998-01-13$32.56$41.44632,600——
1998-01-12$31.63$40.24659,200——
1998-01-09$31.59$40.201,548,600——
1998-01-08$32.75$41.68764,800——
1998-01-07$33.25$42.31990,400——
1998-01-06$34.31$43.66738,200——
1998-01-05$35.03$44.58806,800——
1998-01-02$34.84$44.34756,800——