Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	146.07	148.40	146.07	148.40	-	0.37%	16
Feb 11, 2026	149.00	151.51	147.27	147.86	147.86	-1.14%	16
Feb 10, 2026	152.88	155.55	149.56	149.56	149.56	-3.39%	187
Feb 9, 2026	153.97	154.92	150.86	154.80	154.80	2.14%	147
Feb 6, 2026	146.01	151.66	146.01	151.56	151.56	3.15%	513
Feb 5, 2026	149.60	152.30	146.93	146.93	146.93	-2.74%	71
Feb 4, 2026	148.95	151.59	148.50	151.07	151.07	1.34%	34
Feb 3, 2026	150.56	152.95	149.07	149.07	149.07	-1.84%	67
Feb 2, 2026	146.79	152.10	146.79	151.86	151.86	1.30%	15
Jan 30, 2026	148.25	150.96	148.00	149.91	149.91	0.61%	67
Jan 29, 2026	147.92	153.08	147.92	149.01	149.01	-0.66%	154
Jan 28, 2026	151.15	151.90	148.73	150.00	150.00	0.10%	44
Jan 27, 2026	150.37	151.25	149.33	149.85	149.85	0.63%	622
Jan 26, 2026	146.70	150.27	146.70	148.91	148.91	0.73%	137
Jan 23, 2026	150.45	153.20	147.82	147.82	147.82	-3.41%	21
Jan 22, 2026	150.19	155.08	145.00	153.04	153.04	6.45%	300
Jan 21, 2026	140.67	145.53	140.67	143.76	143.76	0.48%	86
Jan 20, 2026	145.29	146.34	142.77	143.08	143.08	-2.54%	89
Jan 16, 2026	148.57	148.57	146.53	146.81	146.81	-0.42%	28
Jan 15, 2026	144.47	147.44	144.47	147.44	147.44	1.96%	176
Jan 14, 2026	145.79	145.79	143.12	144.60	144.60	-0.76%	16
Jan 13, 2026	145.15	148.13	145.15	145.71	145.71	0.78%	2
Jan 12, 2026	145.60	146.46	142.83	144.58	144.58	-0.61%	194
Jan 9, 2026	143.68	145.46	143.25	145.46	145.46	0.87%	4
Jan 8, 2026	143.76	144.20	141.20	144.20	144.20	1.03%	531
Jan 7, 2026	142.97	145.27	142.57	142.73	142.73	-0.40%	24
Jan 6, 2026	145.08	145.15	143.10	143.29	143.29	-1.05%	59
Jan 5, 2026	137.90	144.82	137.90	144.82	144.82	4.69%	27
Jan 2, 2026	137.58	138.46	136.66	138.34	138.34	0.25%	71
Dec 31, 2025	137.58	139.08	137.58	137.99	137.99	-0.27%	3
Dec 30, 2025	140.81	140.81	138.37	138.37	138.37	-0.64%	400
Dec 29, 2025	143.98	143.98	138.74	139.26	139.26	-1.00%	28
Dec 24, 2025	140.64	141.17	140.64	140.66	140.66	0.13%	-
Dec 23, 2025	140.95	140.95	140.47	140.48	140.48	0.10%	3
Dec 22, 2025	139.39	140.43	138.73	140.34	140.34	0.64%	49
Dec 19, 2025	139.54	139.91	137.78	139.45	139.45	0.36%	11
Dec 18, 2025	138.91	139.38	138.49	138.95	138.95	0.31%	72
Dec 17, 2025	137.10	139.92	137.10	138.52	138.52	0.62%	5
Dec 16, 2025	138.66	139.78	137.50	137.67	137.67	-0.69%	6
Dec 15, 2025	138.56	140.87	138.56	138.62	138.62	0.43%	2,365
Dec 12, 2025	139.39	141.15	137.69	138.03	138.03	-0.97%	111
Dec 11, 2025	137.19	139.52	136.50	139.38	139.38	3.04%	222
Dec 10, 2025	133.76	135.55	132.45	135.27	135.27	0.92%	31
Dec 9, 2025	133.21	134.67	132.25	134.04	134.04	0.49%	10,029
Dec 8, 2025	133.36	134.53	132.28	133.38	133.38	-0.04%	1,169
Dec 5, 2025	133.73	133.73	131.62	133.43	133.43	-0.12%	34
Dec 4, 2025	132.46	133.59	130.98	133.59	132.79	1.20%	5
Dec 3, 2025	130.36	132.09	130.36	132.00	131.21	0.43%	23
Dec 2, 2025	131.17	132.55	130.33	131.43	130.64	0.39%	7
Dec 1, 2025	129.31	131.97	129.14	130.92	130.14	-0.88%	86