Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
97.17
-0.35 (-0.36%)
At close: May 5, 2025, 4:00 PM
96.75
-0.42 (-0.43%)
Pre-market: May 6, 2025, 7:36 AM EDT

Northern Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202597.0098.5396.4597.1797.17-0.36%804,805
May 2, 202596.3098.1395.8897.5297.522.72%1,332,242
May 1, 202593.6595.8393.4294.9494.941.02%1,062,211
Apr 30, 202592.6294.2691.7493.9893.98-0.07%1,219,797
Apr 29, 202592.0194.3092.0194.0594.051.66%1,255,598
Apr 28, 202591.9293.0591.7792.5192.511.00%1,058,412
Apr 25, 202591.8992.6891.2891.5991.59-0.88%1,171,120
Apr 24, 202590.9492.7090.0592.4092.401.99%1,171,821
Apr 23, 202591.2194.5390.5290.6090.601.39%1,605,742
Apr 22, 202592.5592.5588.2589.3689.362.97%2,609,839
Apr 21, 202587.5788.1585.7286.7886.78-1.72%1,287,621
Apr 17, 202587.7989.5386.9488.3088.300.99%1,464,195
Apr 16, 202588.4289.4886.6687.4387.43-2.06%1,335,911
Apr 15, 202590.3691.1689.1989.2789.27-0.60%1,536,755
Apr 14, 202589.3090.2788.4289.8189.811.72%1,424,976
Apr 11, 202587.0089.0885.5488.2988.290.40%2,003,304
Apr 10, 202591.2391.3185.6987.9487.94-5.71%2,092,871
Apr 9, 202583.2493.8883.0293.2793.2710.44%2,084,721
Apr 8, 202588.4389.4283.0484.4584.45-1.23%1,441,251
Apr 7, 202582.6488.5781.6285.5085.50-0.59%2,077,817
Apr 4, 202586.8187.7083.8586.0186.01-5.05%2,982,668
Apr 3, 202593.5494.2290.4490.5890.58-8.25%2,009,204
Apr 2, 202596.4299.2196.4298.7398.730.80%1,246,845
Apr 1, 202598.1998.7996.9497.9597.95-0.71%1,275,479
Mar 31, 202596.2098.9295.0598.6598.651.54%1,792,881
Mar 28, 2025100.66100.7997.1397.1597.15-3.38%1,524,352
Mar 27, 2025101.00101.0999.74100.55100.55-0.88%687,724
Mar 26, 2025102.03102.98101.24101.44101.44-0.16%958,006
Mar 25, 2025101.39102.55101.36101.60101.600.16%979,115
Mar 24, 2025100.08101.5899.84101.44101.442.70%942,639
Mar 21, 202598.3999.3197.0198.7798.77-0.10%3,686,693
Mar 20, 202598.6399.5798.2198.8798.87-0.40%1,219,868
Mar 19, 202597.86100.0497.4499.2799.271.01%1,201,159
Mar 18, 202598.6098.8097.2898.2898.28-0.41%1,062,291
Mar 17, 202597.8399.1997.7198.6898.680.82%1,088,606
Mar 14, 202596.5498.1095.6597.8897.881.86%999,598
Mar 13, 202598.1098.5995.8496.0995.36-2.18%1,087,683
Mar 12, 202598.5099.4596.7398.2397.480.76%1,221,453
Mar 11, 2025101.88102.5497.3297.4996.75-3.78%2,026,020
Mar 10, 2025102.68103.74100.31101.32100.55-2.88%1,623,912
Mar 7, 2025103.43104.45101.38104.32103.530.47%1,294,515
Mar 6, 2025104.12105.23102.40103.83103.04-1.46%1,446,498
Mar 5, 2025103.94105.81103.27105.37104.570.96%1,279,204
Mar 4, 2025109.16109.16103.13104.37103.58-4.60%1,785,236
Mar 3, 2025110.97111.92108.62109.40108.57-0.74%1,223,260
Feb 28, 2025109.73110.46108.34110.22109.381.01%1,780,738
Feb 27, 2025109.82111.01108.84109.12108.29-0.25%1,333,042
Feb 26, 2025110.75112.10109.23109.40108.56-1.23%1,278,082
Feb 25, 2025113.48113.76110.09110.76109.92-1.83%1,307,679
Feb 24, 2025113.93114.26112.07112.82111.96-0.13%1,064,401