Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
133.21
+1.60 (1.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.03 | 133.72 | 131.64 | 133.21 | 133.21 | - | 789,480 |
| Dec 4, 2025 | 132.00 | 133.80 | 132.00 | 133.21 | 132.41 | 0.79% | 831,625 |
| Dec 3, 2025 | 130.40 | 132.24 | 130.40 | 132.16 | 131.37 | 1.33% | 964,739 |
| Dec 2, 2025 | 131.62 | 132.05 | 130.37 | 130.43 | 129.65 | -0.42% | 779,725 |
| Dec 1, 2025 | 129.98 | 132.05 | 129.98 | 130.98 | 130.19 | -0.27% | 922,698 |
| Nov 28, 2025 | 131.51 | 132.55 | 131.15 | 131.34 | 130.55 | -0.02% | 438,548 |
| Nov 26, 2025 | 130.11 | 132.17 | 129.78 | 131.37 | 130.58 | 1.11% | 626,288 |
| Nov 25, 2025 | 129.26 | 130.82 | 128.27 | 129.93 | 129.15 | 0.92% | 885,910 |
| Nov 24, 2025 | 126.42 | 129.26 | 126.24 | 128.75 | 127.98 | 1.27% | 1,971,102 |
| Nov 21, 2025 | 125.72 | 128.30 | 124.91 | 127.13 | 126.37 | 1.12% | 1,005,336 |
| Nov 20, 2025 | 127.92 | 129.14 | 124.95 | 125.72 | 124.96 | -0.23% | 964,025 |
| Nov 19, 2025 | 124.72 | 126.40 | 124.25 | 126.01 | 125.25 | 0.99% | 797,817 |
| Nov 18, 2025 | 122.29 | 125.83 | 121.53 | 124.78 | 124.03 | 1.68% | 1,050,964 |
| Nov 17, 2025 | 127.40 | 127.63 | 122.38 | 122.72 | 121.98 | -3.67% | 1,153,004 |
| Nov 14, 2025 | 128.07 | 128.61 | 126.49 | 127.39 | 126.62 | -1.18% | 738,785 |
| Nov 13, 2025 | 131.52 | 132.34 | 128.37 | 128.91 | 128.14 | -2.64% | 1,026,490 |
| Nov 12, 2025 | 130.61 | 134.57 | 130.52 | 132.40 | 131.60 | 1.56% | 1,054,045 |
| Nov 11, 2025 | 130.36 | 131.98 | 129.99 | 130.37 | 129.59 | 0.22% | 952,317 |
| Nov 10, 2025 | 130.10 | 131.40 | 129.51 | 130.09 | 129.31 | 0.10% | 892,467 |
| Nov 7, 2025 | 128.30 | 130.58 | 127.19 | 129.96 | 129.18 | 1.29% | 758,033 |
| Nov 6, 2025 | 128.34 | 130.00 | 126.91 | 128.30 | 127.53 | 0.09% | 763,953 |
| Nov 5, 2025 | 127.38 | 129.05 | 126.26 | 128.19 | 127.42 | 0.51% | 829,129 |
| Nov 4, 2025 | 126.71 | 129.30 | 126.25 | 127.54 | 126.77 | -0.11% | 924,218 |
| Nov 3, 2025 | 128.35 | 128.35 | 126.32 | 127.68 | 126.91 | -0.77% | 859,150 |
| Oct 31, 2025 | 126.90 | 129.03 | 125.99 | 128.67 | 127.90 | 1.39% | 1,136,720 |
| Oct 30, 2025 | 127.26 | 129.51 | 126.59 | 126.90 | 126.14 | -0.28% | 1,059,700 |
| Oct 29, 2025 | 126.40 | 128.90 | 125.73 | 127.26 | 126.50 | -0.06% | 1,160,008 |
| Oct 28, 2025 | 126.33 | 127.65 | 126.10 | 127.34 | 126.58 | 0.90% | 1,025,299 |
| Oct 27, 2025 | 126.97 | 127.60 | 125.29 | 126.20 | 125.44 | 0.13% | 1,018,550 |
| Oct 24, 2025 | 126.11 | 127.00 | 125.25 | 126.03 | 125.27 | 1.03% | 955,723 |
| Oct 23, 2025 | 126.15 | 126.29 | 123.71 | 124.74 | 123.99 | -0.59% | 1,377,961 |
| Oct 22, 2025 | 124.50 | 126.78 | 122.78 | 125.48 | 124.73 | -2.37% | 1,653,370 |
| Oct 21, 2025 | 128.73 | 129.81 | 127.66 | 128.52 | 127.75 | -0.26% | 923,393 |
| Oct 20, 2025 | 125.97 | 130.19 | 125.22 | 128.85 | 128.08 | 3.23% | 1,253,276 |
| Oct 17, 2025 | 125.00 | 125.74 | 121.12 | 124.82 | 124.07 | 0.20% | 1,824,986 |
| Oct 16, 2025 | 129.94 | 130.21 | 124.09 | 124.57 | 123.82 | -4.09% | 1,137,633 |
| Oct 15, 2025 | 130.03 | 130.81 | 128.38 | 129.88 | 129.10 | 0.67% | 972,447 |
| Oct 14, 2025 | 126.37 | 130.70 | 126.28 | 129.02 | 128.25 | 1.57% | 896,794 |
| Oct 13, 2025 | 125.60 | 127.55 | 125.60 | 127.03 | 126.27 | 1.85% | 959,493 |
| Oct 10, 2025 | 130.32 | 131.27 | 124.42 | 124.72 | 123.97 | -4.05% | 1,219,406 |
| Oct 9, 2025 | 131.18 | 131.54 | 129.30 | 129.99 | 129.21 | -0.58% | 1,044,425 |
| Oct 8, 2025 | 132.96 | 133.10 | 129.84 | 130.75 | 129.96 | -1.28% | 1,264,285 |
| Oct 7, 2025 | 133.30 | 133.84 | 131.50 | 132.45 | 131.65 | 0.18% | 1,636,138 |
| Oct 6, 2025 | 133.25 | 133.92 | 130.57 | 132.21 | 131.42 | -0.14% | 800,903 |
| Oct 3, 2025 | 133.42 | 134.35 | 131.28 | 132.40 | 131.60 | -0.63% | 976,916 |
| Oct 2, 2025 | 131.00 | 133.56 | 130.19 | 133.24 | 132.44 | 1.55% | 1,067,852 |
| Oct 1, 2025 | 133.61 | 134.54 | 130.56 | 131.20 | 130.41 | -2.53% | 1,281,168 |
| Sep 30, 2025 | 134.01 | 135.48 | 131.30 | 134.60 | 133.79 | 0.52% | 1,433,237 |
| Sep 29, 2025 | 133.99 | 134.14 | 132.79 | 133.90 | 133.10 | 0.44% | 1,012,919 |
| Sep 26, 2025 | 132.22 | 135.00 | 131.70 | 133.31 | 132.51 | 1.47% | 1,173,714 |