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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$61.89$103.63709,000——
2013-12-30$61.72$103.34854,700——
2013-12-27$61.45$102.89755,700——
2013-12-26$61.71$103.32688,200——
2013-12-24$61.30$102.64454,400——
2013-12-23$61.29$102.621,446,400——
2013-12-20$60.81$101.823,895,700——
2013-12-19$59.28$99.261,209,400——
2013-12-18$59.37$99.411,691,100——
2013-12-17$57.50$96.271,024,600——
2013-12-16$57.82$96.811,535,600——
2013-12-13$57.58$96.411,616,800——
2013-12-12$57.14$95.671,279,300——
2013-12-11$57.17$95.721,702,200——
2013-12-10$58.27$97.561,102,200——
2013-12-09$58.95$98.70887,800——
2013-12-06$58.75$98.37970,000——
2013-12-05$57.75$96.69997,000——
2013-12-04$57.87$96.89918,700——
2013-12-03$58.35$97.181,252,800——
2013-12-02$58.70$97.76944,700——
2013-11-29$58.99$98.24646,200——
2013-11-27$58.94$98.16701,900——
2013-11-26$58.66$97.701,094,100——
2013-11-25$58.59$97.58964,400——
2013-11-22$58.10$96.76930,100——
2013-11-21$57.94$96.50722,500——
2013-11-20$57.40$95.601,088,600——
2013-11-19$57.24$95.331,596,200——
2013-11-18$56.99$94.91856,800——
2013-11-15$57.15$95.181,235,200——
2013-11-14$57.20$95.261,377,900——
2013-11-13$57.64$96.001,003,800——
2013-11-12$57.70$96.10704,900——
2013-11-11$58.10$96.76675,500——
2013-11-08$58.40$97.261,195,500——
2013-11-07$56.23$93.65932,900——
2013-11-06$57.18$95.23747,900——
2013-11-05$57.14$95.161,039,700——
2013-11-04$56.65$94.351,009,700——
2013-11-01$56.58$94.231,096,000——
2013-10-31$56.42$93.961,151,400——
2013-10-30$57.10$95.10921,000——
2013-10-29$57.18$95.23947,500——
2013-10-28$56.85$94.681,350,000——
2013-10-25$56.40$93.93961,600——
2013-10-24$56.01$93.28930,100——
2013-10-23$55.53$92.481,342,100——
2013-10-22$55.96$93.201,487,800——
2013-10-21$56.36$93.86849,900——
2013-10-18$56.52$94.131,239,600——
2013-10-17$56.51$94.111,788,000——
2013-10-16$55.04$91.674,019,900——
2013-10-15$54.48$90.731,785,600——
2013-10-14$55.25$92.021,102,200——
2013-10-11$54.79$91.25706,500——
2013-10-10$54.73$91.151,568,100——
2013-10-09$52.99$88.251,391,600——
2013-10-08$52.41$87.291,372,200——
2013-10-07$53.13$88.491,027,500——
2013-10-04$53.63$89.321,316,700——
2013-10-03$53.15$88.522,644,200——
2013-10-02$53.68$89.401,320,800——
2013-10-01$54.73$91.15924,500——
2013-09-30$54.38$90.571,159,200——
2013-09-27$54.78$91.231,007,500——
2013-09-26$55.29$92.08958,700——
2013-09-25$55.52$92.471,384,200——
2013-09-24$55.09$91.751,565,400——
2013-09-23$55.21$91.951,290,800——
2013-09-20$55.64$92.673,166,400——
2013-09-19$56.02$93.301,772,500——
2013-09-18$56.01$93.281,810,400——
2013-09-17$55.61$92.621,155,800——
2013-09-16$55.30$92.101,354,300——
2013-09-13$54.81$91.281,030,400——
2013-09-12$55.01$91.621,323,100——
2013-09-11$55.41$92.281,419,900——
2013-09-10$56.02$93.301,141,100——
2013-09-09$55.60$92.601,200,200——
2013-09-06$55.47$92.381,639,800——
2013-09-05$55.47$92.38989,100——
2013-09-04$55.50$92.431,258,000——
2013-09-03$55.20$91.421,418,800——
2013-08-30$54.87$90.87682,100——
2013-08-29$55.10$91.25722,300——
2013-08-28$54.99$91.07757,600——
2013-08-27$54.77$90.701,177,100——
2013-08-26$56.37$93.35615,700——
2013-08-23$57.03$94.45548,200——
2013-08-22$57.06$94.50479,200——
2013-08-21$56.04$92.81866,200——
2013-08-20$56.50$93.57842,400——
2013-08-19$56.04$92.81821,000——
2013-08-16$56.62$93.77583,800——
2013-08-15$56.60$93.74807,200——
2013-08-14$57.32$94.93657,800——
2013-08-13$57.57$95.34654,000——
2013-08-12$57.06$94.501,056,200——
2013-08-09$57.86$95.82816,900——
2013-08-08$57.68$95.52823,300——
2013-08-07$57.64$95.46877,400——
2013-08-06$58.34$96.621,201,300——
2013-08-05$58.50$96.881,018,900——
2013-08-02$59.21$98.06757,800——
2013-08-01$59.51$98.55943,700——
2013-07-31$58.54$96.951,155,600——
2013-07-30$58.29$96.53815,100——
2013-07-29$58.39$96.70789,100——
2013-07-26$58.96$97.64784,700——
2013-07-25$59.15$97.961,164,500——
2013-07-24$59.11$97.891,155,700——
2013-07-23$60.11$99.551,858,500——
2013-07-22$59.42$98.411,072,900——
2013-07-19$59.14$97.942,083,500——
2013-07-18$59.13$97.923,038,700——
2013-07-17$59.41$98.392,670,900——
2013-07-16$60.75$100.611,309,600——
2013-07-15$61.73$102.23597,000——
2013-07-12$61.51$101.87782,700——
2013-07-11$60.89$100.841,116,200——
2013-07-10$61.16$101.291,036,300——
2013-07-09$61.13$101.241,354,100——
2013-07-08$60.60$100.36852,900——
2013-07-05$60.34$99.931,094,500——
2013-07-03$58.83$97.43367,000——
2013-07-02$58.63$97.101,315,300——
2013-07-01$58.76$97.311,397,300——
2013-06-28$57.90$95.892,903,700——
2013-06-27$58.31$96.571,667,200——
2013-06-26$57.30$94.892,040,800——
2013-06-25$57.15$94.652,699,300——
2013-06-24$57.08$94.531,599,700——
2013-06-21$57.99$96.042,570,400——
2013-06-20$58.11$96.243,001,500——
2013-06-19$57.90$95.891,996,000——
2013-06-18$58.36$96.651,262,600——
2013-06-17$58.05$96.141,466,600——
2013-06-14$57.12$94.60837,600——
2013-06-13$57.66$95.49937,100——
2013-06-12$56.80$94.07870,300——
2013-06-11$57.49$95.211,036,800——
2013-06-10$58.63$97.10957,400——
2013-06-07$58.23$96.43949,500——
2013-06-06$57.45$95.141,353,500——
2013-06-05$56.69$93.881,170,500——
2013-06-04$57.81$95.231,244,100——
2013-06-03$58.38$96.161,435,300——
2013-05-31$58.15$95.792,022,600——
2013-05-30$58.84$96.921,459,800——
2013-05-29$58.57$96.481,979,800——
2013-05-28$58.84$96.922,133,600——
2013-05-24$57.31$94.40950,000——
2013-05-23$57.11$94.071,284,000——
2013-05-22$57.60$94.881,081,500——
2013-05-21$57.96$95.471,386,800——
2013-05-20$58.23$95.921,315,200——
2013-05-17$58.27$95.981,291,300——
2013-05-16$57.18$94.191,418,400——
2013-05-15$57.06$93.991,321,400——
2013-05-14$56.67$93.351,724,500——
2013-05-13$55.11$90.781,943,400——
2013-05-10$54.43$89.661,650,000——
2013-05-09$54.54$89.841,046,500——
2013-05-08$54.38$89.58825,500——
2013-05-07$54.20$89.28999,800——
2013-05-06$53.84$88.691,620,900——
2013-05-03$53.60$88.291,682,400——
2013-05-02$53.21$87.651,037,600——
2013-05-01$53.18$87.601,186,200——
2013-04-30$53.92$88.821,220,400——
2013-04-29$53.34$87.861,156,900——
2013-04-26$52.89$87.12904,500——
2013-04-25$53.12$87.501,180,800——
2013-04-24$52.91$87.151,390,800——
2013-04-23$52.86$87.071,395,000——
2013-04-22$52.35$86.231,570,300——
2013-04-19$52.50$86.481,498,400——
2013-04-18$51.99$85.641,727,600——
2013-04-17$52.73$86.861,550,100——
2013-04-16$53.40$87.962,874,500——
2013-04-15$53.81$88.641,503,400——
2013-04-12$55.64$91.65993,300——
2013-04-11$56.09$92.391,292,600——
2013-04-10$55.63$91.631,172,400——
2013-04-09$54.75$90.19918,200——
2013-04-08$54.58$89.911,136,000——
2013-04-05$53.76$88.55972,200——
2013-04-04$54.34$89.51686,900——
2013-04-03$54.24$89.342,635,800——
2013-04-02$54.78$90.231,281,500——
2013-04-01$54.38$89.58929,300——
2013-03-28$54.56$89.87812,100——
2013-03-27$54.65$90.02860,600——
2013-03-26$54.86$90.37977,400——
2013-03-25$54.42$89.641,099,400——
2013-03-22$54.77$90.221,286,800——
2013-03-21$53.81$88.641,725,900——
2013-03-20$54.55$89.861,092,500——
2013-03-19$53.99$88.931,264,300——
2013-03-18$54.25$89.361,179,800——
2013-03-15$54.55$89.862,951,000——
2013-03-14$55.19$90.91995,200——
2013-03-13$54.85$90.35901,200——
2013-03-12$54.79$90.25714,300——
2013-03-11$55.10$90.76924,100——
2013-03-08$54.93$90.48953,900——
2013-03-07$54.41$89.62702,400——
2013-03-06$54.05$89.031,125,800——
2013-03-05$54.37$89.061,248,400——
2013-03-04$53.84$88.20838,200——
2013-03-01$53.28$87.28766,700——
2013-02-28$53.19$87.131,018,500——
2013-02-27$53.29$87.30834,200——
2013-02-26$52.48$85.97920,100——
2013-02-25$52.18$85.481,187,900——
2013-02-22$53.23$87.20775,300——
2013-02-21$52.52$86.03955,200——
2013-02-20$53.26$87.251,036,700——
2013-02-19$53.91$88.311,118,300——
2013-02-15$53.47$87.591,688,300——
2013-02-14$53.09$86.971,232,900——
2013-02-13$53.22$87.18842,200——
2013-02-12$52.93$86.711,661,400——
2013-02-11$52.69$86.31759,300——
2013-02-08$52.70$86.33925,200——
2013-02-07$52.58$86.131,763,000——
2013-02-06$52.39$85.821,429,200——
2013-02-05$51.74$84.76905,500——
2013-02-04$51.28$84.001,049,400——
2013-02-01$52.05$85.261,180,400——
2013-01-31$51.48$84.331,243,100——
2013-01-30$51.97$85.131,449,600——
2013-01-29$51.77$84.811,339,800——
2013-01-28$51.54$84.431,713,500——
2013-01-25$51.32$84.071,126,100——
2013-01-24$50.88$83.351,358,500——
2013-01-23$50.57$82.84994,600——
2013-01-22$50.66$82.991,412,200——
2013-01-18$50.25$82.322,038,400——
2013-01-17$50.05$81.993,605,000——
2013-01-16$49.78$81.554,488,400——
2013-01-15$52.81$86.511,100,200——
2013-01-14$52.52$86.03751,800——
2013-01-11$52.57$86.121,108,700——
2013-01-10$52.41$85.851,124,600——
2013-01-09$52.15$85.43954,600——
2013-01-08$52.14$85.411,215,600——
2013-01-07$53.09$86.971,590,900——
2013-01-04$53.42$87.511,904,800——
2013-01-03$51.79$84.841,479,500——
2013-01-02$51.81$84.871,642,000——