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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$106.24$201.50741,400——
2019-12-30$106.32$201.65655,800——
2019-12-27$106.99$202.92993,000——
2019-12-26$106.57$202.121,186,800——
2019-12-24$106.71$202.39204,300——
2019-12-23$106.40$201.80513,900——
2019-12-20$106.60$202.182,214,300——
2019-12-19$107.17$203.261,201,600——
2019-12-18$108.08$204.991,728,900——
2019-12-17$108.76$206.281,310,200——
2019-12-16$108.21$205.231,040,900——
2019-12-13$108.04$204.911,070,200——
2019-12-12$109.88$208.401,549,800——
2019-12-11$108.30$204.081,714,200——
2019-12-10$108.76$204.941,350,300——
2019-12-09$109.14$205.661,455,900——
2019-12-06$108.94$205.281,129,600——
2019-12-05$107.83$203.191,014,500——
2019-12-04$106.34$200.38776,100——
2019-12-03$105.31$198.44595,400——
2019-12-02$106.52$200.72866,700——
2019-11-29$107.24$202.08390,400——
2019-11-27$107.69$202.93566,200——
2019-11-26$106.74$201.141,299,300——
2019-11-25$107.46$202.49879,400——
2019-11-22$107.13$201.87693,400——
2019-11-21$106.81$201.27901,100——
2019-11-20$106.30$200.31793,600——
2019-11-19$107.06$201.74545,300——
2019-11-18$106.58$200.84943,600——
2019-11-15$106.55$200.78516,600——
2019-11-14$105.82$199.40609,100——
2019-11-13$105.59$198.97716,800——
2019-11-12$106.40$200.50921,100——
2019-11-11$106.78$201.21791,100——
2019-11-08$107.65$202.85866,500——
2019-11-07$107.26$202.121,949,900——
2019-11-06$106.01$199.761,071,800——
2019-11-05$105.50$198.801,205,100——
2019-11-04$103.87$195.73679,600——
2019-11-01$101.42$191.11811,800——
2019-10-31$99.68$187.831,051,500——
2019-10-30$101.03$190.38988,800——
2019-10-29$102.35$192.87938,800——
2019-10-28$102.53$193.201,219,100——
2019-10-25$101.53$191.32955,500——
2019-10-24$100.35$189.10975,500——
2019-10-23$100.16$188.741,836,200——
2019-10-22$97.51$183.741,084,600——
2019-10-21$96.85$182.501,117,000——
2019-10-18$94.68$178.411,407,900——
2019-10-17$93.77$176.70884,500——
2019-10-16$93.22$175.66788,400——
2019-10-15$93.62$176.41684,500——
2019-10-14$92.06$173.47834,000——
2019-10-11$91.61$172.63961,100——
2019-10-10$89.49$168.63504,600——
2019-10-09$88.43$166.63486,800——
2019-10-08$87.48$164.841,128,500——
2019-10-07$88.77$167.28926,800——
2019-10-04$89.03$167.771,044,100——
2019-10-03$86.82$163.601,119,600——
2019-10-02$87.21$164.341,031,000——
2019-10-01$89.88$169.371,190,100——
2019-09-30$93.32$175.85745,400——
2019-09-27$93.14$175.51946,000——
2019-09-26$93.93$177.00653,200——
2019-09-25$95.31$179.60623,300——
2019-09-24$94.11$177.34942,500——
2019-09-23$94.62$178.30720,100——
2019-09-20$94.27$177.641,756,300——
2019-09-19$95.78$180.48706,800——
2019-09-18$96.35$181.56752,500——
2019-09-17$96.19$181.26796,600——
2019-09-16$98.01$184.691,105,400——
2019-09-13$98.94$186.441,151,500——
2019-09-12$97.56$183.841,094,400——
2019-09-11$97.37$182.161,116,400——
2019-09-10$94.47$176.741,768,000——
2019-09-09$93.15$174.271,164,500——
2019-09-06$89.82$168.04963,400——
2019-09-05$90.02$168.41773,800——
2019-09-04$87.96$164.56720,500——
2019-09-03$86.66$162.13888,700——
2019-08-30$87.93$164.50711,800——
2019-08-29$87.27$163.27526,800——
2019-08-28$85.12$159.24622,500——
2019-08-27$84.49$158.07860,900——
2019-08-26$84.81$158.661,074,500——
2019-08-23$84.71$158.481,281,000——
2019-08-22$87.27$163.27981,700——
2019-08-21$86.73$162.26939,300——
2019-08-20$86.72$162.241,153,900——
2019-08-19$88.51$165.59911,600——
2019-08-16$87.00$162.76772,000——
2019-08-15$85.49$159.941,368,800——
2019-08-14$85.97$160.831,398,900——
2019-08-13$88.87$166.26986,700——
2019-08-12$87.99$164.61929,700——
2019-08-09$89.45$167.34775,100——
2019-08-08$90.57$169.44794,200——
2019-08-07$88.00$164.631,242,800——
2019-08-06$90.09$168.54900,900——
2019-08-05$89.33$167.121,516,100——
2019-08-02$93.76$175.411,249,500——
2019-08-01$94.73$177.221,007,700——
2019-07-31$98.00$183.341,164,200——
2019-07-30$99.09$185.38675,200——
2019-07-29$99.02$185.25746,200——
2019-07-26$99.64$186.41941,300——
2019-07-25$99.03$185.271,328,700——
2019-07-24$99.46$186.073,346,800——
2019-07-23$95.01$177.751,466,600——
2019-07-22$92.73$173.481,167,100——
2019-07-19$92.86$173.721,824,000——
2019-07-18$91.15$170.531,011,000——
2019-07-17$89.89$168.171,464,400——
2019-07-16$89.49$167.42920,700——
2019-07-15$89.73$167.871,423,000——
2019-07-12$91.34$170.88779,700——
2019-07-11$91.34$170.881,068,700——
2019-07-10$90.42$169.161,567,900——
2019-07-09$91.59$171.35870,400——
2019-07-08$91.67$171.501,612,100——
2019-07-05$93.92$175.711,025,100——
2019-07-03$92.79$173.59767,400——
2019-07-02$91.87$171.872,564,000——
2019-07-01$91.65$171.461,792,700——
2019-06-28$90.00$168.372,889,300——
2019-06-27$87.84$164.331,160,500——
2019-06-26$86.72$162.241,816,000——
2019-06-25$85.76$160.441,020,300——
2019-06-24$85.88$160.67805,900——
2019-06-21$86.69$162.181,673,300——
2019-06-20$85.74$160.401,318,700——
2019-06-19$85.25$159.491,121,800——
2019-06-18$86.40$161.641,238,400——
2019-06-17$85.87$160.65687,900——
2019-06-14$87.17$163.08933,900——
2019-06-13$87.24$163.21944,600——
2019-06-12$88.01$163.532,207,900——
2019-06-11$87.78$163.102,443,900——
2019-06-10$88.39$164.231,478,000——
2019-06-07$88.27$164.01919,400——
2019-06-06$87.70$162.95931,400——
2019-06-05$87.82$163.18848,600——
2019-06-04$88.91$165.20726,300——
2019-06-03$85.86$159.531,122,500——
2019-05-31$85.52$158.90988,500——
2019-05-30$87.66$162.88755,900——
2019-05-29$89.44$166.191,112,300——
2019-05-28$89.48$166.261,444,500——
2019-05-24$91.34$169.721,038,700——
2019-05-23$90.13$167.471,568,500——
2019-05-22$93.36$173.47725,700——
2019-05-21$94.56$175.70990,300——
2019-05-20$93.50$173.731,025,800——
2019-05-17$93.42$173.58762,200——
2019-05-16$94.78$176.11789,100——
2019-05-15$94.24$175.10951,000——
2019-05-14$94.91$176.351,048,900——
2019-05-13$93.95$174.57948,000——
2019-05-10$97.56$181.27731,600——
2019-05-09$96.97$180.18804,000——
2019-05-08$96.86$179.97674,500——
2019-05-07$97.48$181.121,011,500——
2019-05-06$98.80$183.58656,500——
2019-05-03$99.48$184.84724,000——
2019-05-02$98.47$182.961,255,800——
2019-05-01$97.56$181.271,014,000——
2019-04-30$98.55$183.111,683,000——
2019-04-29$98.57$183.151,109,900——
2019-04-26$97.72$181.571,147,500——
2019-04-25$97.57$181.291,353,200——
2019-04-24$97.73$181.592,242,800——
2019-04-23$95.94$178.262,674,500——
2019-04-22$91.87$170.701,286,300——
2019-04-18$91.87$170.701,870,700——
2019-04-17$92.42$171.722,724,400——
2019-04-16$95.62$177.671,020,300——
2019-04-15$94.04$174.73830,000——
2019-04-12$94.55$175.681,224,300——
2019-04-11$93.63$173.971,028,200——
2019-04-10$93.40$173.54938,100——
2019-04-09$93.43$173.60740,500——
2019-04-08$94.40$175.40891,400——
2019-04-05$95.06$176.631,156,900——
2019-04-04$94.74$176.03686,400——
2019-04-03$94.13$174.90869,000——
2019-04-02$93.28$173.32915,500——
2019-04-01$92.70$172.241,101,200——
2019-03-29$90.41$167.991,066,500——
2019-03-28$90.07$167.36974,200——
2019-03-27$89.07$165.501,592,000——
2019-03-26$89.51$166.321,076,800——
2019-03-25$87.58$162.731,266,200——
2019-03-22$88.59$164.611,635,100——
2019-03-21$92.69$172.221,006,300——
2019-03-20$92.42$171.721,093,000——
2019-03-19$95.06$176.63927,500——
2019-03-18$96.13$178.62887,400——
2019-03-15$94.92$176.372,083,100——
2019-03-14$94.49$175.572,041,600——
2019-03-13$91.97$170.891,579,700——
2019-03-12$90.14$167.491,062,800——
2019-03-11$89.79$166.841,127,800——
2019-03-08$89.53$166.351,037,000——
2019-03-07$89.98$167.191,853,900——
2019-03-06$92.00$169.831,247,000——
2019-03-05$92.91$171.511,271,100——
2019-03-04$92.74$171.191,536,600——
2019-03-01$93.13$171.911,118,900——
2019-02-28$93.20$172.041,391,700——
2019-02-27$93.26$172.15793,300——
2019-02-26$92.94$171.56835,800——
2019-02-25$92.68$171.081,171,600——
2019-02-22$92.64$171.01694,800——
2019-02-21$92.69$171.101,083,200——
2019-02-20$93.47$172.54843,900——
2019-02-19$93.00$171.67864,100——
2019-02-15$93.09$171.84886,600——
2019-02-14$91.28$168.50867,100——
2019-02-13$91.96$169.751,291,000——
2019-02-12$92.05$169.921,434,800——
2019-02-11$89.63$165.45828,000——
2019-02-08$89.64$165.471,210,500——
2019-02-07$89.83$165.821,134,900——
2019-02-06$90.38$166.841,221,700——
2019-02-05$89.81$165.781,601,900——
2019-02-04$89.13$164.53886,300——
2019-02-01$88.53$163.421,287,000——
2019-01-31$88.46$163.291,496,800——
2019-01-30$89.43$165.081,899,500——
2019-01-29$89.64$165.47914,200——
2019-01-28$90.85$167.70762,100——
2019-01-25$91.13$168.221,810,300——
2019-01-24$89.37$164.971,998,700——
2019-01-23$89.93$166.012,563,800——
2019-01-22$90.53$167.111,807,200——
2019-01-18$91.16$168.282,206,200——
2019-01-17$89.18$164.621,376,400——
2019-01-16$88.42$163.221,191,500——
2019-01-15$86.95$160.511,395,000——
2019-01-14$86.06$158.861,347,100——
2019-01-11$85.65$158.111,141,300——
2019-01-10$84.89$156.70905,900——
2019-01-09$85.09$157.07937,000——
2019-01-08$84.33$155.671,081,500——
2019-01-07$84.97$156.85958,600——
2019-01-04$84.75$156.441,193,300——
2019-01-03$81.89$151.161,149,400——
2019-01-02$84.05$155.15881,900——