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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.14$182.77514,200——
2020-12-30$91.92$180.38385,800——
2020-12-29$91.91$180.36500,500——
2020-12-28$92.48$181.48627,400——
2020-12-24$91.59$179.73269,300——
2020-12-23$91.99$180.52590,000——
2020-12-22$90.60$177.791,036,500——
2020-12-21$91.05$178.671,005,500——
2020-12-18$91.90$180.341,926,200——
2020-12-17$92.10$180.73994,300——
2020-12-16$90.79$178.16836,600——
2020-12-15$90.73$178.041,155,800——
2020-12-14$88.58$173.831,038,400——
2020-12-11$90.10$176.811,309,400——
2020-12-10$91.72$179.991,203,700——
2020-12-09$93.22$181.561,173,500——
2020-12-08$94.63$184.30713,800——
2020-12-07$94.42$183.89611,100——
2020-12-04$94.81$184.651,184,700——
2020-12-03$92.99$181.111,127,400——
2020-12-02$93.90$182.881,123,200——
2020-12-01$93.27$181.651,465,400——
2020-11-30$93.12$181.361,162,900——
2020-11-27$96.14$187.24589,000——
2020-11-25$96.88$188.69665,000——
2020-11-24$97.61$190.111,209,300——
2020-11-23$93.56$182.22861,200——
2020-11-20$91.39$177.99595,100——
2020-11-19$93.36$181.83789,500——
2020-11-18$92.69$180.53562,100——
2020-11-17$93.79$182.67844,200——
2020-11-16$93.14$181.40682,900——
2020-11-13$90.80$176.84792,100——
2020-11-12$87.57$170.55590,300——
2020-11-11$89.21$173.75611,000——
2020-11-10$91.85$178.891,337,300——
2020-11-09$90.80$176.841,809,600——
2020-11-06$81.66$159.041,097,500——
2020-11-05$81.58$158.89657,700——
2020-11-04$78.89$153.651,016,200——
2020-11-03$82.54$160.76950,100——
2020-11-02$79.05$153.96859,000——
2020-10-30$78.27$152.44866,700——
2020-10-29$78.29$152.48811,200——
2020-10-28$77.80$151.53896,800——
2020-10-27$80.70$157.17884,300——
2020-10-26$82.23$160.15751,700——
2020-10-23$84.41$164.40931,600——
2020-10-22$85.76$167.03896,700——
2020-10-21$85.77$167.051,823,000——
2020-10-20$85.76$167.03807,900——
2020-10-19$85.41$166.35723,000——
2020-10-16$87.38$170.18700,600——
2020-10-15$87.02$169.48943,300——
2020-10-14$84.39$164.36691,200——
2020-10-13$83.93$163.46835,900——
2020-10-12$86.31$168.10658,700——
2020-10-09$85.22$165.98703,800——
2020-10-08$84.25$164.09532,800——
2020-10-07$82.24$160.17889,100——
2020-10-06$80.19$156.181,034,600——
2020-10-05$80.83$157.43659,100——
2020-10-02$78.41$152.71514,800——
2020-10-01$77.05$150.06772,700——
2020-09-30$77.97$151.86798,100——
2020-09-29$77.46$150.86607,900——
2020-09-28$78.61$153.10679,300——
2020-09-25$76.46$148.92875,100——
2020-09-24$75.22$146.501,017,700——
2020-09-23$75.99$148.00807,400——
2020-09-22$77.79$151.511,574,600——
2020-09-21$79.50$154.841,648,400——
2020-09-18$81.74$159.202,014,600——
2020-09-17$82.90$161.461,988,100——
2020-09-16$83.22$162.082,867,600——
2020-09-15$78.76$153.391,603,100——
2020-09-14$80.50$156.781,335,900——
2020-09-11$79.85$155.52792,500——
2020-09-10$78.65$153.181,077,100——
2020-09-09$81.09$156.57955,900——
2020-09-08$81.61$157.571,585,700——
2020-09-04$84.45$163.061,002,500——
2020-09-03$83.66$161.531,015,500——
2020-09-02$83.92$162.03699,700——
2020-09-01$82.08$158.48835,600——
2020-08-31$81.89$158.111,048,400——
2020-08-28$83.91$162.01566,600——
2020-08-27$84.28$162.73515,600——
2020-08-26$82.74$159.76729,400——
2020-08-25$84.00$162.19568,200——
2020-08-24$84.26$162.69698,200——
2020-08-21$81.73$157.81628,700——
2020-08-20$81.43$157.23725,400——
2020-08-19$83.00$160.26635,600——
2020-08-18$82.22$158.75599,000——
2020-08-17$82.58$159.45560,600——
2020-08-14$83.42$161.07616,300——
2020-08-13$82.65$159.58603,100——
2020-08-12$84.07$162.32705,600——
2020-08-11$84.27$162.711,033,400——
2020-08-10$83.66$161.53871,500——
2020-08-07$83.25$160.74752,800——
2020-08-06$80.06$154.58764,800——
2020-08-05$80.39$155.22602,400——
2020-08-04$79.28$153.07672,400——
2020-08-03$79.28$153.07993,600——
2020-07-31$78.35$151.28845,800——
2020-07-30$77.93$150.47890,700——
2020-07-29$79.26$153.041,263,400——
2020-07-28$77.10$148.871,290,300——
2020-07-27$76.61$147.921,072,700——
2020-07-24$76.03$146.801,092,200——
2020-07-23$77.48$149.601,709,300——
2020-07-22$75.62$146.012,889,400——
2020-07-21$79.83$154.141,507,700——
2020-07-20$77.74$150.101,528,200——
2020-07-17$77.71$150.041,399,300——
2020-07-16$79.94$154.351,102,300——
2020-07-15$80.55$155.531,636,900——
2020-07-14$81.65$157.651,044,800——
2020-07-13$81.57$157.501,437,800——
2020-07-10$80.17$154.791,144,300——
2020-07-09$76.41$147.531,379,500——
2020-07-08$80.16$154.771,456,700——
2020-07-07$77.85$150.311,419,600——
2020-07-06$78.70$151.951,036,000——
2020-07-02$77.67$149.97833,600——
2020-07-01$76.94$148.56895,400——
2020-06-30$79.34$153.191,468,300——
2020-06-29$76.30$147.321,134,200——
2020-06-26$76.20$147.131,970,600——
2020-06-25$78.44$151.451,440,700——
2020-06-24$77.18$149.021,644,500——
2020-06-23$81.10$156.591,938,800——
2020-06-22$81.75$157.841,518,000——
2020-06-19$82.66$159.604,060,100——
2020-06-18$82.62$159.521,672,700——
2020-06-17$83.82$161.841,770,900——
2020-06-16$84.93$163.981,137,000——
2020-06-15$83.52$161.261,447,600——
2020-06-12$83.61$161.441,150,300——
2020-06-11$82.05$158.421,613,600——
2020-06-10$87.63$167.851,323,400——
2020-06-09$91.99$176.201,227,600——
2020-06-08$91.16$174.611,782,000——
2020-06-05$90.70$173.732,437,900——
2020-06-04$87.98$168.521,332,900——
2020-06-03$85.14$163.081,142,800——
2020-06-02$80.86$154.881,134,600——
2020-06-01$80.67$154.51857,400——
2020-05-29$79.01$151.331,514,200——
2020-05-28$79.92$153.081,061,900——
2020-05-27$82.90$158.791,489,300——
2020-05-26$79.14$151.581,920,700——
2020-05-22$73.88$141.511,071,400——
2020-05-21$73.94$141.621,084,400——
2020-05-20$74.76$143.191,053,800——
2020-05-19$73.37$140.53865,400——
2020-05-18$75.94$145.451,126,800——
2020-05-15$71.13$136.24890,100——
2020-05-14$72.26$138.411,184,400——
2020-05-13$70.25$134.561,214,800——
2020-05-12$72.85$139.541,180,700——
2020-05-11$74.77$143.21994,900——
2020-05-08$75.99$145.551,271,900——
2020-05-07$73.94$141.621,048,800——
2020-05-06$72.07$138.04881,400——
2020-05-05$73.07$139.961,006,300——
2020-05-04$74.96$143.581,033,100——
2020-05-01$75.47$144.551,280,500——
2020-04-30$79.16$151.621,089,900——
2020-04-29$82.04$157.141,046,300——
2020-04-28$80.13$153.48927,100——
2020-04-27$79.91$153.061,079,100——
2020-04-24$77.39$148.23997,300——
2020-04-23$75.61$144.82889,700——
2020-04-22$76.17$145.891,038,200——
2020-04-21$74.43$142.563,134,200——
2020-04-20$79.33$151.952,361,600——
2020-04-17$80.00$153.233,483,900——
2020-04-16$77.96$149.321,722,000——
2020-04-15$78.89$151.101,567,900——
2020-04-14$83.39$159.721,277,000——
2020-04-13$83.55$160.031,136,500——
2020-04-09$84.89$162.602,148,000——
2020-04-08$83.38$159.701,742,500——
2020-04-07$82.60$158.212,169,000——
2020-04-06$81.37$155.862,238,600——
2020-04-03$77.03$147.541,520,200——
2020-04-02$76.92$147.331,883,900——
2020-04-01$73.00$139.821,657,900——
2020-03-31$75.46$144.541,585,500——
2020-03-30$75.79$145.171,455,500——
2020-03-27$73.98$141.701,582,100——
2020-03-26$75.35$144.321,585,800——
2020-03-25$72.86$139.561,827,900——
2020-03-24$69.86$133.811,936,800——
2020-03-23$63.11$120.882,312,000——
2020-03-20$64.56$123.662,422,900——
2020-03-19$67.41$129.122,586,700——
2020-03-18$66.18$126.762,953,900——
2020-03-17$68.55$131.303,567,800——
2020-03-16$62.22$119.182,885,200——
2020-03-13$76.05$145.673,534,000——
2020-03-12$63.04$120.753,488,100——
2020-03-11$71.47$135.552,440,700——
2020-03-10$74.36$141.032,591,800——
2020-03-09$70.83$134.343,275,900——
2020-03-06$77.64$147.252,610,500——
2020-03-05$80.89$153.422,639,700——
2020-03-04$85.05$161.311,837,900——
2020-03-03$83.44$158.252,853,800——
2020-03-02$88.49$167.833,152,600——
2020-02-28$87.76$166.453,582,300——
2020-02-27$87.68$166.303,088,200——
2020-02-26$89.37$169.502,473,700——
2020-02-25$91.13$172.841,748,600——
2020-02-24$96.53$183.081,437,100——
2020-02-21$101.94$193.34990,400——
2020-02-20$102.70$194.78753,000——
2020-02-19$103.07$195.49691,000——
2020-02-18$100.83$191.24667,900——
2020-02-14$101.20$191.94688,800——
2020-02-13$101.21$191.96705,200——
2020-02-12$102.43$194.27704,100——
2020-02-11$102.89$195.141,003,800——
2020-02-10$101.06$191.67535,300——
2020-02-07$101.26$192.05765,700——
2020-02-06$102.65$194.69790,800——
2020-02-05$103.42$196.15797,000——
2020-02-04$100.42$190.461,374,200——
2020-02-03$97.66$185.221,643,500——
2020-01-31$97.81$185.511,253,300——
2020-01-30$101.05$191.65710,100——
2020-01-29$99.64$188.981,058,000——
2020-01-28$99.75$189.191,192,000——
2020-01-27$98.46$186.741,305,600——
2020-01-24$101.62$192.741,319,800——
2020-01-23$104.07$197.381,583,400——
2020-01-22$105.06$199.263,113,300——
2020-01-21$108.57$205.921,978,900——
2020-01-17$109.38$207.452,064,600——
2020-01-16$107.93$204.70967,000——
2020-01-15$107.02$202.98907,300——
2020-01-14$108.00$204.841,133,200——
2020-01-13$108.68$206.131,231,600——
2020-01-10$106.99$202.921,035,900——
2020-01-09$108.13$205.081,001,600——
2020-01-08$106.79$202.541,099,900——
2020-01-07$105.82$200.70686,200——
2020-01-06$105.24$199.60878,100——
2020-01-03$105.37$199.85995,900——
2020-01-02$107.58$204.04675,700——