Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	133.68	134.54	133.68	134.54	134.54	-1.38%	16
Mar 18, 2026	139.52	139.52	134.60	136.43	136.43	-0.47%	6
Mar 17, 2026	130.82	139.63	130.82	137.07	137.07	0.03%	4
Mar 16, 2026	136.65	139.93	136.65	137.03	137.03	-0.13%	226
Mar 13, 2026	138.94	139.35	137.02	137.21	137.21	-0.64%	210
Mar 12, 2026	137.81	140.00	137.00	138.09	138.09	0.49%	25
Mar 11, 2026	136.33	138.58	136.33	137.41	137.41	-0.74%	4
Mar 10, 2026	140.00	140.00	136.47	138.44	138.44	2.09%	7
Mar 9, 2026	137.09	140.00	133.54	135.61	135.61	-1.73%	124
Mar 6, 2026	143.12	143.12	136.29	137.99	137.99	-3.49%	178
Mar 5, 2026	145.07	145.07	140.85	142.98	142.18	-0.74%	-
Mar 4, 2026	142.24	144.42	139.75	144.04	143.23	1.49%	74
Mar 3, 2026	138.71	141.93	138.71	141.93	141.14	-1.95%	3
Mar 2, 2026	143.09	144.82	137.30	144.76	143.95	2.41%	11
Feb 27, 2026	145.06	145.19	140.70	141.35	140.56	-4.59%	64
Feb 26, 2026	147.05	149.05	145.52	148.15	147.32	3.49%	27
Feb 25, 2026	140.43	143.16	140.43	143.16	142.36	1.23%	136
Feb 24, 2026	138.00	141.42	138.00	141.42	140.63	0.83%	3
Feb 23, 2026	141.86	146.00	138.51	140.25	139.47	-3.12%	118
Feb 20, 2026	145.01	145.66	143.30	144.77	143.96	1.27%	1,068
Feb 19, 2026	146.00	147.35	142.95	142.95	142.15	-3.29%	18
Feb 18, 2026	146.47	148.51	146.47	147.81	146.98	0.65%	206
Feb 17, 2026	145.21	149.86	144.92	146.85	146.03	0.63%	61
Feb 13, 2026	145.39	146.27	141.25	145.94	145.12	1.74%	45
Feb 12, 2026	146.07	148.75	143.10	143.45	142.64	-2.98%	24
Feb 11, 2026	149.00	151.51	147.27	147.86	147.03	-1.14%	16
Feb 10, 2026	152.88	155.55	149.56	149.56	148.72	-3.39%	187
Feb 9, 2026	153.97	154.92	150.86	154.80	153.93	2.14%	147
Feb 6, 2026	146.01	151.66	146.01	151.56	150.71	3.15%	513
Feb 5, 2026	149.60	152.30	146.93	146.93	146.10	-2.74%	71
Feb 4, 2026	148.95	151.59	148.50	151.07	150.22	1.34%	34
Feb 3, 2026	150.56	152.95	149.07	149.07	148.24	-1.84%	67
Feb 2, 2026	146.79	152.10	146.79	151.86	151.01	1.30%	15
Jan 30, 2026	148.25	150.96	148.00	149.91	149.08	0.61%	67
Jan 29, 2026	147.92	153.08	147.92	149.01	148.17	-0.66%	154
Jan 28, 2026	151.15	151.90	148.73	150.00	149.16	0.10%	44
Jan 27, 2026	150.37	151.25	149.33	149.85	149.01	0.63%	622
Jan 26, 2026	146.70	150.27	146.70	148.91	148.07	0.73%	137
Jan 23, 2026	150.45	153.20	147.82	147.82	146.99	-3.41%	21
Jan 22, 2026	150.19	155.08	145.00	153.04	152.18	6.45%	300
Jan 21, 2026	140.67	145.53	140.67	143.76	142.96	0.48%	86
Jan 20, 2026	145.29	146.34	142.77	143.08	142.28	-2.54%	89
Jan 16, 2026	148.57	148.57	146.53	146.81	145.99	-0.42%	28
Jan 15, 2026	144.47	147.44	144.47	147.44	146.61	1.96%	176
Jan 14, 2026	145.79	145.79	143.12	144.60	143.80	-0.76%	16
Jan 13, 2026	145.15	148.13	145.15	145.71	144.89	0.78%	2
Jan 12, 2026	145.60	146.46	142.83	144.58	143.77	-0.61%	194
Jan 9, 2026	143.68	145.46	143.25	145.46	144.65	0.87%	4
Jan 8, 2026	143.76	144.20	141.20	144.20	143.39	1.03%	531
Jan 7, 2026	142.97	145.27	142.57	142.73	141.93	-0.40%	24