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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.16$82.171,109,600——
2012-12-28$49.95$81.821,420,300——
2012-12-27$49.94$81.81964,100——
2012-12-26$49.90$81.741,019,200——
2012-12-24$50.17$82.18679,300——
2012-12-21$50.16$82.173,127,800——
2012-12-20$50.21$82.251,923,600——
2012-12-19$49.60$81.251,575,500——
2012-12-18$49.49$81.071,896,500——
2012-12-17$48.70$79.781,530,900——
2012-12-14$47.12$77.191,400,500——
2012-12-13$47.55$77.89551,000——
2012-12-12$47.72$78.171,041,700——
2012-12-11$47.95$78.551,193,700——
2012-12-10$47.73$78.191,325,700——
2012-12-07$47.85$78.38559,400——
2012-12-06$47.65$78.06572,900——
2012-12-05$47.44$77.71757,400——
2012-12-04$47.57$77.43956,300——
2012-12-03$48.06$78.231,061,100——
2012-11-30$48.02$78.171,038,200——
2012-11-29$48.13$78.35770,800——
2012-11-28$47.95$78.051,319,300——
2012-11-27$47.88$77.94847,500——
2012-11-26$48.20$78.461,047,500——
2012-11-23$48.29$78.61416,500——
2012-11-21$47.81$77.82915,700——
2012-11-20$47.67$77.601,452,500——
2012-11-19$47.35$77.081,289,600——
2012-11-16$46.85$76.261,591,800——
2012-11-15$46.52$75.731,392,000——
2012-11-14$46.09$75.03969,500——
2012-11-13$46.66$75.95749,300——
2012-11-12$46.98$76.47965,200——
2012-11-09$46.64$75.921,009,000——
2012-11-08$46.54$75.761,168,100——
2012-11-07$47.01$76.521,693,600——
2012-11-06$48.76$79.371,022,500——
2012-11-05$48.61$79.131,009,400——
2012-11-02$47.80$77.81752,200——
2012-11-01$48.30$78.62896,200——
2012-10-31$47.80$77.811,485,300——
2012-10-26$47.17$76.78949,100——
2012-10-25$47.33$77.04866,500——
2012-10-24$47.09$76.65937,300——
2012-10-23$46.93$76.391,351,500——
2012-10-22$47.19$76.821,253,500——
2012-10-19$47.10$76.671,891,500——
2012-10-18$48.32$78.66977,000——
2012-10-17$48.21$78.481,865,700——
2012-10-16$47.53$77.371,767,800——
2012-10-15$46.66$75.95722,300——
2012-10-12$46.29$75.351,007,600——
2012-10-11$47.05$76.59853,700——
2012-10-10$46.80$76.18876,200——
2012-10-09$46.75$76.10891,700——
2012-10-08$47.11$76.69922,200——
2012-10-05$47.35$77.081,514,100——
2012-10-04$47.71$77.66940,000——
2012-10-03$47.47$77.271,288,000——
2012-10-02$47.20$76.831,329,200——
2012-10-01$46.88$76.311,135,400——
2012-09-28$46.42$75.561,128,900——
2012-09-27$46.55$75.771,079,700——
2012-09-26$46.41$75.551,174,400——
2012-09-25$46.96$76.441,270,300——
2012-09-24$47.76$77.74727,200——
2012-09-21$47.84$77.874,314,300——
2012-09-20$47.75$77.731,618,100——
2012-09-19$47.83$77.861,967,600——
2012-09-18$48.52$78.98957,100——
2012-09-17$48.64$79.181,000,200——
2012-09-14$49.13$79.971,578,000——
2012-09-13$48.88$79.571,454,500——
2012-09-12$47.94$78.041,302,800——
2012-09-11$47.44$77.22778,200——
2012-09-10$47.10$76.671,877,100——
2012-09-07$47.99$78.121,274,600——
2012-09-06$47.91$77.991,505,000——
2012-09-05$46.74$76.081,039,200——
2012-09-04$46.75$75.61909,200——
2012-08-31$46.44$75.111,173,900——
2012-08-30$46.17$74.671,132,900——
2012-08-29$46.38$75.011,111,200——
2012-08-28$46.31$74.90572,700——
2012-08-27$46.27$74.83663,200——
2012-08-24$46.47$75.16778,000——
2012-08-23$46.18$74.69821,700——
2012-08-22$46.88$75.82757,400——
2012-08-21$46.95$75.93726,300——
2012-08-20$47.10$76.18814,700——
2012-08-17$47.24$76.401,038,100——
2012-08-16$47.18$76.31796,100——
2012-08-15$46.49$75.19467,300——
2012-08-14$46.33$74.93880,000——
2012-08-13$46.23$74.77502,800——
2012-08-10$46.22$74.75599,000——
2012-08-09$46.17$74.67948,000——
2012-08-08$46.08$74.53734,700——
2012-08-07$46.01$74.411,186,900——
2012-08-06$45.30$73.27685,400——
2012-08-03$45.48$73.56850,000——
2012-08-02$44.09$71.311,464,000——
2012-08-01$45.05$72.861,028,300——
2012-07-31$45.40$73.431,000,800——
2012-07-30$45.71$73.93817,500——
2012-07-27$46.25$74.80784,600——
2012-07-26$45.44$73.49804,000——
2012-07-25$44.57$72.091,002,600——
2012-07-24$44.81$72.471,094,900——
2012-07-23$45.06$72.88863,500——
2012-07-20$45.30$73.271,381,400——
2012-07-19$46.00$74.401,114,800——
2012-07-18$46.24$74.792,185,200——
2012-07-17$47.07$76.132,390,900——
2012-07-16$47.03$76.06978,800——
2012-07-13$47.05$76.101,130,800——
2012-07-12$45.82$74.11899,700——
2012-07-11$46.66$75.471,871,600——
2012-07-10$45.80$74.07976,500——
2012-07-09$46.44$75.111,140,800——
2012-07-06$46.49$75.191,202,000——
2012-07-05$47.05$76.102,203,400——
2012-07-03$46.62$75.40692,400——
2012-07-02$46.35$74.961,386,800——
2012-06-29$46.02$74.431,764,200——
2012-06-28$44.01$71.181,127,000——
2012-06-27$43.95$71.08972,300——
2012-06-26$43.73$70.73819,200——
2012-06-25$43.46$70.291,453,800——
2012-06-22$43.94$71.071,110,000——
2012-06-21$43.29$70.021,265,700——
2012-06-20$44.53$72.021,060,400——
2012-06-19$44.64$72.20795,000——
2012-06-18$43.99$71.15599,300——
2012-06-15$44.35$71.731,554,000——
2012-06-14$43.64$70.581,383,000——
2012-06-13$43.03$69.591,140,700——
2012-06-12$43.69$70.661,314,100——
2012-06-11$42.82$69.251,090,100——
2012-06-08$43.27$69.981,143,800——
2012-06-07$42.76$69.161,310,600——
2012-06-06$42.39$68.561,258,400——
2012-06-05$41.47$66.591,879,100——
2012-06-04$41.59$66.781,490,300——
2012-06-01$41.72$66.991,198,100——
2012-05-31$43.18$69.331,120,900——
2012-05-30$42.85$68.801,149,100——
2012-05-29$43.94$70.551,026,000——
2012-05-25$43.49$69.83825,900——
2012-05-24$43.66$70.101,379,700——
2012-05-23$43.52$69.881,633,400——
2012-05-22$43.37$69.641,697,100——
2012-05-21$43.31$69.541,501,100——
2012-05-18$43.17$69.321,845,500——
2012-05-17$43.57$69.961,413,700——
2012-05-16$43.97$70.60996,100——
2012-05-15$44.37$71.241,261,200——
2012-05-14$44.19$70.951,224,800——
2012-05-11$45.12$72.451,249,600——
2012-05-10$45.37$72.851,374,400——
2012-05-09$45.16$72.511,556,300——
2012-05-08$46.23$74.231,302,500——
2012-05-07$46.73$75.03601,900——
2012-05-04$46.61$74.841,174,400——
2012-05-03$47.04$75.531,171,100——
2012-05-02$47.12$75.661,230,000——
2012-05-01$47.82$76.781,063,600——
2012-04-30$47.56$76.36875,900——
2012-04-27$47.58$76.401,062,800——
2012-04-26$47.17$75.741,345,600——
2012-04-25$46.91$75.321,239,200——
2012-04-24$46.42$74.53794,100——
2012-04-23$45.81$73.55985,200——
2012-04-20$46.32$74.371,411,900——
2012-04-19$46.46$74.601,088,000——
2012-04-18$46.55$74.741,016,500——
2012-04-17$46.87$75.261,811,400——
2012-04-16$46.16$74.121,196,200——
2012-04-13$45.70$73.381,217,800——
2012-04-12$46.79$75.13744,700——
2012-04-11$46.02$73.891,227,100——
2012-04-10$45.30$72.741,281,900——
2012-04-09$46.22$74.21884,500——
2012-04-05$47.10$75.631,166,100——
2012-04-04$47.04$75.531,009,900——
2012-04-03$47.90$76.911,305,000——
2012-04-02$47.83$76.80985,400——
2012-03-30$47.45$76.191,046,400——
2012-03-29$47.10$75.63856,900——
2012-03-28$47.53$76.322,404,400——
2012-03-27$47.48$76.241,341,000——
2012-03-26$47.90$76.911,234,400——
2012-03-23$47.26$75.881,073,600——
2012-03-22$46.95$75.391,266,000——
2012-03-21$47.40$76.111,047,600——
2012-03-20$47.61$76.45808,000——
2012-03-19$47.62$76.461,359,000——
2012-03-16$47.27$75.902,654,800——
2012-03-15$47.20$75.792,322,100——
2012-03-14$45.94$73.762,699,400——
2012-03-13$45.57$73.172,321,600——
2012-03-12$44.62$71.641,037,600——
2012-03-09$44.28$71.101,047,200——
2012-03-08$43.97$70.601,133,200——
2012-03-07$43.64$70.071,104,200——
2012-03-06$43.49$69.381,228,700——
2012-03-05$44.33$70.72998,800——
2012-03-02$44.93$71.68811,700——
2012-03-01$44.96$71.731,078,400——
2012-02-29$44.41$70.851,369,700——
2012-02-28$44.39$70.821,001,000——
2012-02-27$44.43$70.881,135,500——
2012-02-24$43.86$69.97707,700——
2012-02-23$43.88$70.00800,400——
2012-02-22$43.02$68.63949,300——
2012-02-21$43.73$69.76665,300——
2012-02-17$43.88$70.001,018,700——
2012-02-16$43.85$69.95911,600——
2012-02-15$43.18$68.89837,200——
2012-02-14$43.41$69.251,195,000——
2012-02-13$43.65$69.64777,900——
2012-02-10$43.63$69.601,124,200——
2012-02-09$44.06$70.291,243,900——
2012-02-08$44.19$70.501,019,000——
2012-02-07$44.17$70.461,453,600——
2012-02-06$44.15$70.431,790,100——
2012-02-03$44.09$70.342,501,100——
2012-02-02$42.40$67.641,480,400——
2012-02-01$42.15$67.241,856,600——
2012-01-31$41.17$65.681,326,600——
2012-01-30$41.36$65.981,203,800——
2012-01-27$41.67$66.481,640,300——
2012-01-26$41.08$65.542,687,700——
2012-01-25$42.26$67.422,827,700——
2012-01-24$42.79$68.261,159,500——
2012-01-23$43.17$68.871,695,800——
2012-01-20$43.07$68.711,488,700——
2012-01-19$42.12$67.191,471,200——
2012-01-18$41.22$65.763,782,600——
2012-01-17$41.93$66.892,403,100——
2012-01-13$42.17$67.271,664,700——
2012-01-12$42.52$67.831,211,000——
2012-01-11$42.26$67.42883,000——
2012-01-10$42.00$67.001,281,200——
2012-01-09$41.41$66.06950,900——
2012-01-06$41.01$65.421,056,400——
2012-01-05$40.96$65.341,033,400——
2012-01-04$40.61$64.791,173,600——
2012-01-03$40.66$64.871,307,100——