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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$48.58$67.56526,800——
2004-12-30$48.71$67.74456,300——
2004-12-29$48.76$67.81800,600——
2004-12-28$48.76$67.81946,200——
2004-12-27$48.79$67.85627,200——
2004-12-23$48.94$68.06496,600——
2004-12-22$48.84$67.92771,700——
2004-12-21$49.04$68.20777,800——
2004-12-20$48.13$66.94738,500——
2004-12-17$48.35$67.241,785,500——
2004-12-16$49.25$68.491,238,100——
2004-12-15$49.17$68.381,131,400——
2004-12-14$48.56$67.53986,000——
2004-12-13$48.43$67.351,010,600——
2004-12-10$48.07$66.851,252,500——
2004-12-09$47.30$65.78936,400——
2004-12-08$47.77$66.44692,000——
2004-12-07$47.63$65.951,039,100——
2004-12-06$47.85$66.25875,300——
2004-12-03$47.94$66.381,097,700——
2004-12-02$48.01$66.481,149,700——
2004-12-01$47.84$66.241,436,100——
2004-11-30$47.04$65.131,280,700——
2004-11-29$47.01$65.091,160,400——
2004-11-26$47.00$65.08399,600——
2004-11-24$46.85$64.871,176,600——
2004-11-23$46.45$64.321,495,700——
2004-11-22$46.11$63.841,025,200——
2004-11-19$45.35$62.791,106,300——
2004-11-18$46.20$63.97850,200——
2004-11-17$46.18$63.94834,900——
2004-11-16$46.08$63.801,012,400——
2004-11-15$46.20$63.971,168,100——
2004-11-12$46.21$63.981,254,600——
2004-11-11$45.82$63.44782,400——
2004-11-10$45.08$62.421,574,800——
2004-11-09$45.18$62.562,836,200——
2004-11-08$45.45$62.931,471,900——
2004-11-05$45.96$63.642,585,400——
2004-11-04$44.95$62.241,484,700——
2004-11-03$43.96$60.871,713,200——
2004-11-02$42.99$59.521,355,600——
2004-11-01$42.74$59.181,147,200——
2004-10-29$42.54$58.901,495,200——
2004-10-28$41.99$58.141,039,700——
2004-10-27$41.70$57.741,479,800——
2004-10-26$40.52$56.101,057,800——
2004-10-25$39.59$54.821,027,200——
2004-10-22$39.66$54.912,059,800——
2004-10-21$39.72$55.002,186,600——
2004-10-20$39.33$54.462,130,900——
2004-10-19$38.97$53.961,913,000——
2004-10-18$39.05$54.071,855,600——
2004-10-15$38.96$53.942,068,900——
2004-10-14$38.87$53.821,410,000——
2004-10-13$39.72$55.001,487,000——
2004-10-12$39.94$55.304,233,300——
2004-10-11$40.91$56.64556,900——
2004-10-08$41.08$56.881,020,500——
2004-10-07$41.34$57.24611,500——
2004-10-06$41.63$57.641,154,100——
2004-10-05$40.99$56.76646,100——
2004-10-04$41.04$56.821,092,600——
2004-10-01$41.29$57.171,129,600——
2004-09-30$40.80$56.491,637,100——
2004-09-29$40.74$56.41938,600——
2004-09-28$40.50$56.08706,200——
2004-09-27$40.31$55.81804,700——
2004-09-24$40.85$56.561,070,900——
2004-09-23$41.03$56.811,092,000——
2004-09-22$42.06$58.24816,200——
2004-09-21$42.49$58.831,004,800——
2004-09-20$41.93$58.06773,000——
2004-09-17$42.34$58.62805,700——
2004-09-16$41.83$57.92729,000——
2004-09-15$41.88$57.99685,900——
2004-09-14$42.11$58.31751,400——
2004-09-13$42.55$58.92703,400——
2004-09-10$42.60$58.98382,600——
2004-09-09$42.51$58.86504,900——
2004-09-08$42.50$58.85730,600——
2004-09-07$43.24$59.61858,600——
2004-09-03$42.71$58.88535,200——
2004-09-02$42.88$59.11775,300——
2004-09-01$42.74$58.92822,200——
2004-08-31$43.05$59.35638,400——
2004-08-30$42.77$58.96616,700——
2004-08-27$43.00$59.28438,200——
2004-08-26$43.13$59.46617,300——
2004-08-25$43.03$59.32980,600——
2004-08-24$42.64$58.78871,100——
2004-08-23$42.60$58.73859,900——
2004-08-20$42.39$58.44928,500——
2004-08-19$41.88$57.73866,900——
2004-08-18$42.18$58.151,197,500——
2004-08-17$41.27$56.89918,200——
2004-08-16$40.89$56.371,148,000——
2004-08-13$39.70$54.731,010,100——
2004-08-12$39.81$54.88969,300——
2004-08-11$40.25$55.49665,600——
2004-08-10$40.18$55.391,034,800——
2004-08-09$39.57$54.55977,700——
2004-08-06$39.49$54.441,428,500——
2004-08-05$39.76$54.81620,700——
2004-08-04$40.17$55.38977,000——
2004-08-03$40.50$55.831,250,100——
2004-08-02$40.73$56.151,202,200——
2004-07-30$40.15$55.35893,100——
2004-07-29$40.08$55.251,117,000——
2004-07-28$39.34$54.231,365,100——
2004-07-27$39.68$54.70846,400——
2004-07-26$39.26$54.121,053,200——
2004-07-23$39.47$54.41860,800——
2004-07-22$40.02$55.171,063,300——
2004-07-21$40.13$55.322,103,500——
2004-07-20$40.70$56.111,379,300——
2004-07-19$40.00$55.14950,100——
2004-07-16$39.46$54.401,210,100——
2004-07-15$39.51$54.47962,100——
2004-07-14$39.68$54.701,664,000——
2004-07-13$40.43$55.732,663,800——
2004-07-12$41.10$56.661,349,100——
2004-07-09$40.98$56.49958,900——
2004-07-08$41.29$56.921,055,700——
2004-07-07$41.51$57.22950,100——
2004-07-06$41.32$56.96699,600——
2004-07-02$42.00$57.90696,600——
2004-07-01$41.62$57.37854,400——
2004-06-30$42.28$58.28996,500——
2004-06-29$42.05$57.97797,600——
2004-06-28$42.31$58.33946,100——
2004-06-25$42.59$58.711,765,300——
2004-06-24$42.21$58.191,182,600——
2004-06-23$41.82$57.651,089,600——
2004-06-22$41.32$56.961,082,200——
2004-06-21$40.89$56.371,521,700——
2004-06-18$41.27$56.891,350,000——
2004-06-17$41.22$56.823,678,500——
2004-06-16$42.37$58.41464,500——
2004-06-15$42.38$58.421,672,600——
2004-06-14$42.27$58.27778,200——
2004-06-10$42.86$59.081,101,600——
2004-06-09$43.18$59.52635,500——
2004-06-08$44.00$60.66643,500——
2004-06-07$43.86$60.20785,200——
2004-06-04$43.26$59.38640,000——
2004-06-03$42.80$58.75846,000——
2004-06-02$43.24$59.35978,200——
2004-06-01$43.08$59.13739,000——
2004-05-28$42.95$58.95669,600——
2004-05-27$43.24$59.35765,100——
2004-05-26$43.10$59.16880,600——
2004-05-25$42.95$58.951,237,700——
2004-05-24$41.96$57.591,111,500——
2004-05-21$41.46$56.91928,100——
2004-05-20$41.10$56.41780,700——
2004-05-19$41.05$56.341,383,200——
2004-05-18$40.86$56.081,278,600——
2004-05-17$40.21$55.191,062,600——
2004-05-14$40.55$55.661,011,100——
2004-05-13$40.82$56.031,196,600——
2004-05-12$40.84$56.061,494,800——
2004-05-11$40.44$55.511,476,200——
2004-05-10$40.35$55.381,631,100——
2004-05-07$40.84$56.061,903,800——
2004-05-06$42.76$58.69723,500——
2004-05-05$43.29$59.421,113,000——
2004-05-04$42.86$58.831,373,300——
2004-05-03$42.32$58.091,291,600——
2004-04-30$42.21$57.941,359,800——
2004-04-29$42.29$58.051,919,200——
2004-04-28$42.59$58.461,720,800——
2004-04-27$44.15$60.601,080,500——
2004-04-26$43.95$60.322,019,400——
2004-04-23$44.75$61.42879,400——
2004-04-22$44.87$61.591,407,700——
2004-04-21$43.98$60.361,283,300——
2004-04-20$43.95$60.321,941,500——
2004-04-19$44.23$60.711,592,300——
2004-04-16$44.67$61.311,075,900——
2004-04-15$43.79$60.101,395,700——
2004-04-14$44.01$60.412,332,700——
2004-04-13$46.17$63.371,244,700——
2004-04-12$47.20$64.78528,800——
2004-04-08$46.84$64.291,181,700——
2004-04-07$47.39$65.05847,000——
2004-04-06$47.78$65.581,226,400——
2004-04-05$47.24$64.841,134,900——
2004-04-02$46.64$64.021,575,700——
2004-04-01$46.93$64.41763,100——
2004-03-31$46.59$63.951,148,600——
2004-03-30$46.16$63.36887,700——
2004-03-29$45.92$63.031,430,800——
2004-03-26$45.68$62.701,466,400——
2004-03-25$45.89$62.99938,400——
2004-03-24$45.21$62.05828,000——
2004-03-23$45.63$62.63836,300——
2004-03-22$45.92$63.03907,400——
2004-03-19$46.87$64.33877,800——
2004-03-18$47.36$65.00922,300——
2004-03-17$48.02$65.91633,300——
2004-03-16$47.10$64.651,111,900——
2004-03-15$46.04$63.19716,800——
2004-03-12$47.33$64.96766,400——
2004-03-11$46.23$63.45867,800——
2004-03-10$47.59$65.32710,400——
2004-03-09$48.42$66.46799,500——
2004-03-08$49.53$67.98567,500——
2004-03-05$50.05$68.441,029,000——
2004-03-04$49.37$67.51670,500——
2004-03-03$49.61$67.83532,800——
2004-03-02$49.38$67.52548,800——
2004-03-01$49.57$67.78600,700——
2004-02-27$49.65$67.89832,300——
2004-02-26$49.52$67.71810,400——
2004-02-25$49.50$67.681,656,600——
2004-02-24$48.53$66.361,309,500——
2004-02-23$48.29$66.031,065,800——
2004-02-20$48.68$66.561,047,000——
2004-02-19$48.80$66.73951,100——
2004-02-18$48.74$66.64799,000——
2004-02-17$49.04$67.05654,000——
2004-02-13$48.97$66.961,295,000——
2004-02-12$48.24$65.96750,000——
2004-02-11$48.36$66.12654,800——
2004-02-10$47.63$65.13555,600——
2004-02-09$47.65$65.15606,900——
2004-02-06$47.85$65.43747,600——
2004-02-05$46.79$63.98629,100——
2004-02-04$46.64$63.77887,200——
2004-02-03$47.33$64.72624,100——
2004-02-02$47.79$65.351,247,100——
2004-01-30$47.46$64.891,192,800——
2004-01-29$47.63$65.131,211,500——
2004-01-28$47.48$64.921,113,800——
2004-01-27$48.70$66.59869,800——
2004-01-26$49.66$67.901,006,400——
2004-01-23$49.61$67.831,503,300——
2004-01-22$50.66$69.271,133,100——
2004-01-21$50.76$69.411,795,600——
2004-01-20$49.89$68.221,948,900——
2004-01-16$50.38$68.891,344,400——
2004-01-15$50.28$68.752,859,500——
2004-01-14$48.59$66.441,326,100——
2004-01-13$48.21$65.921,117,500——
2004-01-12$48.77$66.691,082,800——
2004-01-09$48.80$66.731,845,400——
2004-01-08$48.11$65.78955,700——
2004-01-07$48.30$66.041,933,700——
2004-01-06$47.67$65.18805,100——
2004-01-05$47.21$64.551,460,000——
2004-01-02$46.18$63.14950,400——