Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	90.36	91.16	89.19	89.27	89.27	-0.60%	1,536,742
Apr 14, 2025	89.30	90.27	88.42	89.81	89.81	1.72%	1,424,976
Apr 11, 2025	87.00	89.08	85.54	88.29	88.29	0.40%	2,003,304
Apr 10, 2025	91.23	91.31	85.69	87.94	87.94	-5.71%	2,092,871
Apr 9, 2025	83.24	93.88	83.02	93.27	93.27	10.44%	2,084,721
Apr 8, 2025	88.43	89.42	83.04	84.45	84.45	-1.23%	1,441,251
Apr 7, 2025	82.64	88.57	81.62	85.50	85.50	-0.59%	2,077,817
Apr 4, 2025	86.81	87.70	83.85	86.01	86.01	-5.05%	2,982,668
Apr 3, 2025	93.54	94.22	90.44	90.58	90.58	-8.25%	2,009,204
Apr 2, 2025	96.42	99.21	96.42	98.73	98.73	0.80%	1,246,845
Apr 1, 2025	98.19	98.79	96.94	97.95	97.95	-0.71%	1,275,479
Mar 31, 2025	96.20	98.92	95.05	98.65	98.65	1.54%	1,792,881
Mar 28, 2025	100.66	100.79	97.13	97.15	97.15	-3.38%	1,524,352
Mar 27, 2025	101.00	101.09	99.74	100.55	100.55	-0.88%	687,724
Mar 26, 2025	102.03	102.98	101.24	101.44	101.44	-0.16%	958,006
Mar 25, 2025	101.39	102.55	101.36	101.60	101.60	0.16%	979,115
Mar 24, 2025	100.08	101.58	99.84	101.44	101.44	2.70%	942,639
Mar 21, 2025	98.39	99.31	97.01	98.77	98.77	-0.10%	3,686,693
Mar 20, 2025	98.63	99.57	98.21	98.87	98.87	-0.40%	1,219,868
Mar 19, 2025	97.86	100.04	97.44	99.27	99.27	1.01%	1,201,159
Mar 18, 2025	98.60	98.80	97.28	98.28	98.28	-0.41%	1,062,291
Mar 17, 2025	97.83	99.19	97.71	98.68	98.68	0.82%	1,088,606
Mar 14, 2025	96.54	98.10	95.65	97.88	97.88	1.86%	999,598
Mar 13, 2025	98.10	98.59	95.84	96.09	95.36	-2.18%	1,087,683
Mar 12, 2025	98.50	99.45	96.73	98.23	97.48	0.76%	1,221,453
Mar 11, 2025	101.88	102.54	97.32	97.49	96.75	-3.78%	2,026,020
Mar 10, 2025	102.68	103.74	100.31	101.32	100.55	-2.88%	1,623,912
Mar 7, 2025	103.43	104.45	101.38	104.32	103.53	0.47%	1,294,515
Mar 6, 2025	104.12	105.23	102.40	103.83	103.04	-1.46%	1,446,498
Mar 5, 2025	103.94	105.81	103.27	105.37	104.57	0.96%	1,279,204
Mar 4, 2025	109.16	109.16	103.13	104.37	103.58	-4.60%	1,785,236
Mar 3, 2025	110.97	111.92	108.62	109.40	108.57	-0.74%	1,223,260
Feb 28, 2025	109.73	110.46	108.34	110.22	109.38	1.01%	1,780,738
Feb 27, 2025	109.82	111.01	108.84	109.12	108.29	-0.25%	1,333,042
Feb 26, 2025	110.75	112.10	109.23	109.40	108.56	-1.23%	1,278,082
Feb 25, 2025	113.48	113.76	110.09	110.76	109.92	-1.83%	1,307,679
Feb 24, 2025	113.93	114.26	112.07	112.82	111.96	-0.13%	1,064,401
Feb 21, 2025	113.94	114.18	112.14	112.97	112.11	-0.49%	1,006,850
Feb 20, 2025	114.04	114.19	111.75	113.53	112.67	-0.19%	1,945,587
Feb 19, 2025	112.80	113.99	112.24	113.75	112.89	-0.05%	1,193,628
Feb 18, 2025	111.17	114.22	111.17	113.81	112.95	2.74%	1,434,124
Feb 14, 2025	111.67	112.61	110.43	110.77	109.93	-0.65%	1,440,589
Feb 13, 2025	110.19	111.55	110.10	111.50	110.65	1.27%	702,289
Feb 12, 2025	109.42	110.18	108.60	110.10	109.26	-0.29%	1,211,526
Feb 11, 2025	110.90	111.12	109.54	110.42	109.58	-0.52%	1,809,180
Feb 10, 2025	113.52	113.57	110.87	111.00	110.16	-2.21%	947,399
Feb 7, 2025	113.83	114.67	113.30	113.51	112.65	-0.25%	823,234
Feb 6, 2025	114.00	114.04	112.71	113.80	112.94	0.51%	842,243
Feb 5, 2025	111.90	113.58	111.20	113.22	112.36	1.65%	1,202,825
Feb 4, 2025	110.69	111.90	110.69	111.38	110.53	0.51%	979,714