Skip to main content
logo
Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
144.12
+0.12 (0.08%)
At close: Jan 6, 2026, 4:00 PM EST
144.12
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST

Northern Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026144.23144.58142.80144.12144.120.08%928,534
Jan 5, 2026139.28144.90138.93144.00144.003.39%995,604
Jan 2, 2026136.77139.35136.54139.28139.281.97%545,300
Dec 31, 2025138.00138.31136.45136.59136.59-1.11%577,642
Dec 30, 2025139.81139.85138.04138.13138.13-1.13%409,979
Dec 29, 2025140.08140.15139.17139.71139.71-0.31%688,299
Dec 26, 2025140.93140.95139.59140.14140.14-0.40%440,648
Dec 24, 2025140.50141.21139.40140.70140.700.36%295,457
Dec 23, 2025140.43141.25139.58140.19140.19-0.05%1,168,956
Dec 22, 2025139.65140.71138.59140.26140.260.57%781,767
Dec 19, 2025138.36139.77138.18139.46139.460.82%3,244,216
Dec 18, 2025138.91139.70137.60138.33138.330.40%758,408
Dec 17, 2025139.12140.22137.64137.78137.78-0.35%1,130,159
Dec 16, 2025139.61140.30137.44138.27138.27-0.97%762,169
Dec 15, 2025139.61140.75138.31139.62139.620.79%1,322,940
Dec 12, 2025140.75140.75137.58138.52138.52-1.12%784,627
Dec 11, 2025137.77140.18136.85140.09140.091.82%1,022,899
Dec 10, 2025133.31137.85132.24137.58137.583.15%1,309,348
Dec 9, 2025133.41134.92132.89133.38133.38-0.08%793,157
Dec 8, 2025133.00134.62132.82133.49133.490.21%1,091,804
Dec 5, 2025132.03133.72131.64133.21133.21-803,547
Dec 4, 2025132.00133.80132.00133.21132.410.79%831,632
Dec 3, 2025130.40132.24130.40132.16131.371.33%964,739
Dec 2, 2025131.62132.05130.37130.43129.65-0.42%779,725
Dec 1, 2025129.98132.05129.98130.98130.19-0.27%922,698
Nov 28, 2025131.51132.55131.15131.34130.55-0.02%438,548
Nov 26, 2025130.11132.17129.78131.37130.581.11%626,288
Nov 25, 2025129.26130.82128.27129.93129.150.92%885,910
Nov 24, 2025126.42129.26126.24128.75127.981.27%1,971,102
Nov 21, 2025125.72128.30124.91127.13126.371.12%1,005,336
Nov 20, 2025127.92129.14124.95125.72124.96-0.23%964,025
Nov 19, 2025124.72126.40124.25126.01125.250.99%797,817
Nov 18, 2025122.29125.83121.53124.78124.031.68%1,050,964
Nov 17, 2025127.40127.63122.38122.72121.98-3.67%1,153,004
Nov 14, 2025128.07128.61126.49127.39126.62-1.18%738,785
Nov 13, 2025131.52132.34128.37128.91128.14-2.64%1,026,490
Nov 12, 2025130.61134.57130.52132.40131.601.56%1,054,045
Nov 11, 2025130.36131.98129.99130.37129.590.22%952,317
Nov 10, 2025130.10131.40129.51130.09129.310.10%892,467
Nov 7, 2025128.30130.58127.19129.96129.181.29%758,033
Nov 6, 2025128.34130.00126.91128.30127.530.09%763,953
Nov 5, 2025127.38129.05126.26128.19127.420.51%829,129
Nov 4, 2025126.71129.30126.25127.54126.77-0.11%924,218
Nov 3, 2025128.35128.35126.32127.68126.91-0.77%859,150
Oct 31, 2025126.90129.03125.99128.67127.901.39%1,136,720
Oct 30, 2025127.26129.51126.59126.90126.14-0.28%1,059,700
Oct 29, 2025126.40128.90125.73127.26126.50-0.06%1,160,008
Oct 28, 2025126.33127.65126.10127.34126.580.90%1,025,299
Oct 27, 2025126.97127.60125.29126.20125.440.13%1,018,550
Oct 24, 2025126.11127.00125.25126.03125.271.03%955,723