Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	108.61	108.61	106.93	107.88	107.88	0.04%	761,480
Nov 19, 2024	107.36	108.23	107.13	107.84	107.84	-1.00%	848,838
Nov 18, 2024	107.60	109.54	107.44	108.93	108.93	1.24%	1,518,253
Nov 15, 2024	106.18	107.87	105.79	107.60	107.60	1.55%	1,955,051
Nov 14, 2024	106.68	107.21	105.65	105.96	105.96	-0.82%	1,004,190
Nov 13, 2024	107.27	108.46	106.74	106.84	106.84	-0.10%	1,191,056
Nov 12, 2024	106.18	107.56	106.18	106.95	106.95	0.19%	1,306,485
Nov 11, 2024	106.32	107.72	106.28	106.75	106.75	1.49%	798,040
Nov 8, 2024	105.34	105.74	104.51	105.18	105.18	-0.07%	791,014
Nov 7, 2024	105.18	106.19	104.61	105.25	105.25	-1.24%	1,046,307
Nov 6, 2024	107.66	108.53	105.08	106.57	106.57	5.15%	2,109,474
Nov 5, 2024	99.89	101.87	99.89	101.35	101.35	1.11%	802,109
Nov 4, 2024	99.79	100.69	99.07	100.24	100.24	0.31%	761,299
Nov 1, 2024	100.78	102.02	99.73	99.93	99.93	-0.59%	1,072,070
Oct 31, 2024	101.06	101.93	100.27	100.52	100.52	-0.93%	904,611
Oct 30, 2024	101.00	102.56	100.54	101.46	101.46	-0.84%	993,318
Oct 29, 2024	101.64	103.40	101.64	102.32	102.32	0.43%	1,805,787
Oct 28, 2024	100.55	102.12	100.55	101.88	101.88	1.69%	1,079,657
Oct 25, 2024	103.55	103.62	100.07	100.19	100.19	-2.53%	1,482,296
Oct 24, 2024	103.78	103.78	101.12	102.79	102.79	0.27%	2,102,717
Oct 23, 2024	100.95	104.25	99.43	102.51	102.51	7.02%	3,909,135
Oct 22, 2024	95.16	96.12	94.88	95.79	95.79	0.03%	1,346,558
Oct 21, 2024	95.82	96.39	95.14	95.76	95.76	-0.66%	856,820
Oct 18, 2024	96.26	96.78	95.60	96.40	96.40	0.15%	907,716
Oct 17, 2024	96.75	97.00	95.76	96.26	96.26	-0.39%	960,916
Oct 16, 2024	94.60	97.08	94.60	96.64	96.64	2.39%	1,456,015
Oct 15, 2024	94.88	96.44	94.24	94.38	94.38	0.34%	1,112,019
Oct 14, 2024	92.09	94.12	91.68	94.06	94.06	2.05%	1,005,140
Oct 11, 2024	91.61	93.50	91.20	92.17	92.17	1.19%	946,695
Oct 10, 2024	90.87	91.74	90.84	91.09	91.09	-0.48%	1,162,536
Oct 9, 2024	91.25	91.99	90.87	91.53	91.53	0.52%	1,078,682
Oct 8, 2024	90.28	91.27	89.88	91.06	91.06	0.95%	893,842
Oct 7, 2024	90.38	90.90	89.81	90.20	90.20	-0.29%	865,082
Oct 4, 2024	89.90	90.53	89.49	90.46	90.46	2.13%	929,307
Oct 3, 2024	88.21	88.77	87.69	88.57	88.57	0.19%	1,525,340
Oct 2, 2024	88.72	89.27	88.18	88.40	88.40	-0.36%	670,717
Oct 1, 2024	89.91	89.92	87.92	88.72	88.72	-1.46%	1,127,012
Sep 30, 2024	89.99	90.10	89.13	90.03	90.03	-0.04%	1,017,179
Sep 27, 2024	90.48	91.25	89.82	90.07	90.07	0.16%	1,186,549
Sep 26, 2024	90.46	90.78	87.95	89.93	89.93	-0.95%	1,553,039
Sep 25, 2024	91.67	91.74	90.45	90.79	90.79	-0.68%	1,090,145
Sep 24, 2024	91.51	92.09	90.99	91.41	91.41	-0.11%	839,116
Sep 23, 2024	92.61	92.79	91.35	91.51	91.51	-0.42%	964,345
Sep 20, 2024	92.62	92.82	91.69	91.90	91.90	-0.78%	2,671,876
Sep 19, 2024	91.51	92.66	90.06	92.62	92.62	2.56%	783,600
Sep 18, 2024	90.96	91.96	90.13	90.31	90.31	-0.38%	876,460
Sep 17, 2024	89.41	91.09	89.41	90.65	90.65	1.00%	823,599
Sep 16, 2024	89.12	89.82	88.22	89.75	89.75	1.71%	986,044
Sep 13, 2024	87.95	88.94	87.95	88.24	88.24	0.90%	942,913
Sep 12, 2024	87.61	88.12	86.21	87.45	87.45	0.25%	1,760,611
Sep 11, 2024	87.29	87.55	85.63	87.23	87.23	-1.40%	1,497,314
Sep 10, 2024	87.69	88.67	85.83	88.47	88.47	0.81%	1,415,113
Sep 9, 2024	87.52	88.67	86.85	87.76	87.76	1.27%	1,173,072
Sep 6, 2024	89.02	90.09	86.22	86.66	86.66	-3.35%	1,209,737
Sep 5, 2024	90.00	90.22	89.04	89.66	88.89	0.23%	797,083
Sep 4, 2024	90.02	90.87	89.25	89.45	88.68	-0.63%	1,163,223
Sep 3, 2024	90.42	91.27	89.54	90.02	89.25	-1.30%	1,263,663
Aug 30, 2024	89.94	91.36	89.31	91.21	90.43	1.92%	1,697,324
Aug 29, 2024	89.35	89.89	87.84	89.49	88.72	0.95%	809,455
Aug 28, 2024	88.47	89.49	88.09	88.65	87.89	-0.28%	785,939
Aug 27, 2024	89.02	89.37	88.41	88.90	88.14	0.06%	1,041,200
Aug 26, 2024	88.94	89.72	88.59	88.85	88.09	0.17%	1,033,654
Aug 23, 2024	87.75	89.24	87.65	88.70	87.94	1.74%	717,910
Aug 22, 2024	86.45	87.21	86.34	87.18	86.43	0.67%	665,595
Aug 21, 2024	86.20	86.68	85.63	86.60	85.86	0.60%	724,111
Aug 20, 2024	86.88	86.96	86.05	86.08	85.34	-1.26%	1,089,495
Aug 19, 2024	87.56	87.93	87.04	87.18	86.43	-0.02%	893,872
Aug 16, 2024	85.91	87.27	85.91	87.20	86.45	1.12%	909,343
Aug 15, 2024	85.65	86.68	85.65	86.23	85.49	1.67%	941,598
Aug 14, 2024	83.87	85.28	83.46	84.81	84.08	1.42%	965,886
Aug 13, 2024	83.11	83.65	82.46	83.62	82.90	1.35%	1,205,180
Aug 12, 2024	84.36	84.75	82.34	82.51	81.80	-2.11%	1,203,460
Aug 9, 2024	83.43	84.46	83.43	84.29	83.57	0.95%	975,521
Aug 8, 2024	83.63	84.22	83.23	83.50	82.78	0.68%	1,151,382
Aug 7, 2024	84.40	85.71	82.78	82.94	82.23	-0.19%	1,211,744
Aug 6, 2024	82.48	84.60	82.48	83.10	82.39	0.75%	1,248,764
Aug 5, 2024	82.81	83.43	80.81	82.48	81.77	-2.84%	1,417,515
Aug 2, 2024	86.14	86.44	83.56	84.89	84.16	-2.30%	1,366,006
Aug 1, 2024	88.66	89.12	86.44	86.89	86.14	-1.99%	714,904
Jul 31, 2024	89.29	89.53	88.24	88.65	87.89	-0.34%	931,858
Jul 30, 2024	89.40	90.06	88.27	88.95	88.19	0.40%	960,048
Jul 29, 2024	89.44	89.73	88.47	88.60	87.84	-0.93%	742,982
Jul 26, 2024	88.49	89.65	88.49	89.43	88.66	1.65%	776,718
Jul 25, 2024	86.79	89.02	86.59	87.98	87.23	1.77%	948,374
Jul 24, 2024	86.17	87.97	85.93	86.45	85.71	-	996,617
Jul 23, 2024	86.99	87.89	86.32	86.45	85.71	-0.79%	1,307,410
Jul 22, 2024	85.72	87.20	85.14	87.14	86.39	1.93%	1,174,280
Jul 19, 2024	86.47	86.81	85.18	85.49	84.76	-0.86%	1,461,398
Jul 18, 2024	87.84	88.67	85.52	86.23	85.49	0.08%	2,187,323
Jul 17, 2024	92.00	92.46	83.03	86.16	85.42	-5.07%	4,875,764
Jul 16, 2024	90.15	91.53	89.61	90.76	89.98	0.46%	2,705,273
Jul 15, 2024	89.80	90.39	89.35	90.34	89.57	1.19%	1,076,039
Jul 12, 2024	87.50	89.73	87.16	89.28	88.51	2.79%	1,137,819
Jul 11, 2024	86.12	87.54	85.78	86.86	86.12	1.71%	1,486,925
Jul 10, 2024	84.22	85.42	84.03	85.40	84.67	1.75%	743,357
Jul 9, 2024	82.93	84.17	82.59	83.93	83.21	1.24%	727,906
Jul 8, 2024	83.14	83.74	82.53	82.90	82.19	-0.28%	769,974
Jul 5, 2024	83.93	84.17	82.68	83.13	82.42	-1.50%	1,598,575
Jul 3, 2024	84.75	85.28	83.94	84.40	83.68	0.20%	653,783
Jul 2, 2024	83.35	84.83	83.35	84.23	83.51	0.48%	728,623