Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	149.87	150.82	149.59	150.51	-	0.36%	273,726
Jan 27, 2026	149.89	151.39	149.15	149.96	149.96	0.21%	953,732
Jan 26, 2026	148.69	150.38	148.46	149.65	149.65	0.69%	838,340
Jan 23, 2026	151.63	152.36	147.67	148.63	148.63	-2.93%	1,116,764
Jan 22, 2026	150.00	157.60	150.00	153.12	153.12	6.02%	2,301,070
Jan 21, 2026	142.73	145.74	140.39	144.42	144.42	0.78%	1,318,220
Jan 20, 2026	142.92	145.14	141.30	143.30	143.30	-1.56%	884,857
Jan 16, 2026	147.23	148.98	145.25	145.57	145.57	-1.04%	1,219,024
Jan 15, 2026	145.88	148.25	144.94	147.10	147.10	1.20%	716,848
Jan 14, 2026	144.63	145.83	143.12	145.35	145.35	0.07%	858,820
Jan 13, 2026	146.17	146.57	144.54	145.25	145.25	-0.63%	927,311
Jan 12, 2026	143.73	146.34	143.51	146.17	146.17	0.30%	654,478
Jan 9, 2026	144.29	146.00	143.54	145.74	145.74	0.96%	803,772
Jan 8, 2026	142.61	145.39	142.57	144.36	144.36	1.22%	870,310
Jan 7, 2026	144.12	144.16	140.92	142.62	142.62	-1.04%	757,074
Jan 6, 2026	144.23	144.58	142.80	144.12	144.12	0.08%	928,534
Jan 5, 2026	139.28	144.90	138.93	144.00	144.00	3.39%	995,604
Jan 2, 2026	136.77	139.35	136.54	139.28	139.28	1.97%	545,300
Dec 31, 2025	138.00	138.31	136.45	136.59	136.59	-1.11%	577,642
Dec 30, 2025	139.81	139.85	138.04	138.13	138.13	-1.13%	409,979
Dec 29, 2025	140.08	140.15	139.17	139.71	139.71	-0.31%	688,299
Dec 26, 2025	140.93	140.95	139.59	140.14	140.14	-0.40%	440,648
Dec 24, 2025	140.50	141.21	139.40	140.70	140.70	0.36%	295,457
Dec 23, 2025	140.43	141.25	139.58	140.19	140.19	-0.05%	1,168,956
Dec 22, 2025	139.65	140.71	138.59	140.26	140.26	0.57%	781,767
Dec 19, 2025	138.36	139.77	138.18	139.46	139.46	0.82%	3,244,216
Dec 18, 2025	138.91	139.70	137.60	138.33	138.33	0.40%	758,408
Dec 17, 2025	139.12	140.22	137.64	137.78	137.78	-0.35%	1,130,159
Dec 16, 2025	139.61	140.30	137.44	138.27	138.27	-0.97%	762,169
Dec 15, 2025	139.61	140.75	138.31	139.62	139.62	0.79%	1,322,940
Dec 12, 2025	140.75	140.75	137.58	138.52	138.52	-1.12%	784,627
Dec 11, 2025	137.77	140.18	136.85	140.09	140.09	1.82%	1,022,899
Dec 10, 2025	133.31	137.85	132.24	137.58	137.58	3.15%	1,309,348
Dec 9, 2025	133.41	134.92	132.89	133.38	133.38	-0.08%	793,157
Dec 8, 2025	133.00	134.62	132.82	133.49	133.49	0.21%	1,091,804
Dec 5, 2025	132.03	133.72	131.64	133.21	133.21	-	803,547
Dec 4, 2025	132.00	133.80	132.00	133.21	132.41	0.79%	831,632
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