Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	112.26	113.91	112.09	112.60	112.60	0.17%	1,211,568
Jan 28, 2025	111.18	113.12	111.03	112.41	112.41	0.83%	1,241,557
Jan 27, 2025	111.20	111.53	110.13	111.48	111.48	0.50%	1,135,676
Jan 24, 2025	109.19	111.69	108.04	110.92	110.92	1.26%	1,437,823
Jan 23, 2025	106.39	111.30	106.02	109.54	109.54	2.00%	2,482,073
Jan 22, 2025	107.27	107.75	106.48	107.39	107.39	-0.33%	1,765,426
Jan 21, 2025	107.43	108.00	106.91	107.75	107.75	0.82%	998,897
Jan 17, 2025	106.85	107.43	105.81	106.87	106.87	0.36%	913,635
Jan 16, 2025	105.71	106.71	105.23	106.49	106.49	0.35%	890,716
Jan 15, 2025	104.07	106.50	103.94	106.12	106.12	4.42%	1,627,347
Jan 14, 2025	100.43	101.94	100.22	101.63	101.63	1.31%	1,240,259
Jan 13, 2025	98.61	100.45	98.42	100.32	100.32	0.86%	1,092,483
Jan 10, 2025	101.00	101.28	99.13	99.46	99.46	-2.70%	969,114
Jan 8, 2025	102.57	102.88	100.82	102.22	102.22	-0.52%	1,524,561
Jan 7, 2025	103.09	103.68	101.76	102.75	102.75	-0.45%	858,071
Jan 6, 2025	103.82	104.72	102.91	103.21	103.21	-0.07%	969,437
Jan 3, 2025	103.34	103.47	101.97	103.28	103.28	0.28%	900,079
Jan 2, 2025	103.50	104.46	102.54	102.99	102.99	0.48%	936,109
Dec 31, 2024	103.14	103.35	101.95	102.50	102.50	-0.23%	818,292
Dec 30, 2024	102.36	103.35	101.69	102.74	102.74	-1.05%	952,673
Dec 27, 2024	103.92	105.00	103.38	103.83	103.83	-0.79%	641,558
Dec 26, 2024	103.37	104.87	103.00	104.66	104.66	1.01%	619,842
Dec 24, 2024	102.90	103.93	102.30	103.61	103.61	0.99%	323,427
Dec 23, 2024	101.75	102.70	101.25	102.59	102.59	0.11%	673,323
Dec 20, 2024	99.91	102.73	99.36	102.48	102.48	1.96%	3,497,426
Dec 19, 2024	101.08	102.26	100.26	100.51	100.51	0.37%	1,473,014
Dec 18, 2024	104.31	104.98	100.00	100.14	100.14	-4.36%	1,267,814
Dec 17, 2024	105.29	106.04	104.40	104.71	104.71	-0.81%	1,112,803
Dec 16, 2024	105.27	105.89	104.28	105.56	105.56	0.55%	1,455,362
Dec 13, 2024	105.00	105.54	104.11	104.98	104.98	-0.39%	1,990,708
Dec 12, 2024	105.77	106.44	104.74	105.39	105.39	0.23%	1,567,341
Dec 11, 2024	109.13	109.42	104.47	105.15	105.15	-2.77%	2,428,892
Dec 10, 2024	108.74	108.99	107.08	108.15	108.15	-0.41%	1,132,857
Dec 9, 2024	108.81	110.17	108.39	108.60	108.60	0.63%	1,594,261
Dec 6, 2024	109.30	109.74	107.65	107.92	107.92	-1.84%	1,633,159
Dec 5, 2024	108.77	110.60	108.75	109.94	109.18	1.08%	1,112,553
Dec 4, 2024	109.00	109.46	108.13	108.77	108.02	-0.52%	1,147,312
Dec 3, 2024	110.94	111.35	109.27	109.34	108.59	-0.50%	1,685,495
Dec 2, 2024	111.30	111.48	109.80	109.89	109.13	-1.14%	987,221
Nov 29, 2024	110.90	111.87	110.64	111.16	110.39	0.52%	621,275
Nov 27, 2024	110.89	111.57	110.28	110.59	109.83	-0.14%	592,534
Nov 26, 2024	110.72	111.19	109.85	110.75	109.99	0.20%	958,493
Nov 25, 2024	110.00	110.99	109.09	110.53	109.77	0.98%	2,603,641
Nov 22, 2024	108.79	109.92	108.65	109.46	108.71	0.48%	928,391
Nov 21, 2024	108.84	109.42	107.84	108.94	108.19	0.98%	761,505
Nov 20, 2024	108.61	108.61	106.93	107.88	107.14	0.04%	761,480
Nov 19, 2024	107.36	108.23	107.13	107.84	107.10	-1.00%	848,838
Nov 18, 2024	107.60	109.54	107.44	108.93	108.18	1.24%	1,518,253
Nov 15, 2024	106.18	107.87	105.79	107.60	106.86	1.55%	1,955,051
Nov 14, 2024	106.68	107.21	105.65	105.96	105.23	-0.82%	1,004,190
Nov 13, 2024	107.27	108.46	106.74	106.84	106.10	-0.10%	1,191,056
Nov 12, 2024	106.18	107.56	106.18	106.95	106.21	0.19%	1,306,485
Nov 11, 2024	106.32	107.72	106.28	106.75	106.01	1.49%	798,040
Nov 8, 2024	105.34	105.74	104.51	105.18	104.45	-0.07%	791,014
Nov 7, 2024	105.18	106.19	104.61	105.25	104.52	-1.24%	1,046,307
Nov 6, 2024	107.66	108.53	105.08	106.57	105.83	5.15%	2,109,474
Nov 5, 2024	99.89	101.87	99.89	101.35	100.65	1.11%	802,109
Nov 4, 2024	99.79	100.69	99.07	100.24	99.55	0.31%	761,299
Nov 1, 2024	100.78	102.02	99.73	99.93	99.24	-0.59%	1,072,070
Oct 31, 2024	101.06	101.93	100.27	100.52	99.83	-0.93%	904,611
Oct 30, 2024	101.00	102.56	100.54	101.46	100.76	-0.84%	993,318
Oct 29, 2024	101.64	103.40	101.64	102.32	101.61	0.43%	1,805,787
Oct 28, 2024	100.55	102.12	100.55	101.88	101.18	1.69%	1,079,657
Oct 25, 2024	103.55	103.62	100.07	100.19	99.50	-2.53%	1,482,296
Oct 24, 2024	103.78	103.78	101.12	102.79	102.08	0.27%	2,102,717
Oct 23, 2024	100.95	104.25	99.43	102.51	101.80	7.02%	3,909,135
Oct 22, 2024	95.16	96.12	94.88	95.79	95.13	0.03%	1,346,558
Oct 21, 2024	95.82	96.39	95.14	95.76	95.10	-0.66%	856,820
Oct 18, 2024	96.26	96.78	95.60	96.40	95.74	0.15%	907,716
Oct 17, 2024	96.75	97.00	95.76	96.26	95.60	-0.39%	960,916
Oct 16, 2024	94.60	97.08	94.60	96.64	95.97	2.39%	1,456,015
Oct 15, 2024	94.88	96.44	94.24	94.38	93.73	0.34%	1,112,019
Oct 14, 2024	92.09	94.12	91.68	94.06	93.41	2.05%	1,005,140
Oct 11, 2024	91.61	93.50	91.20	92.17	91.53	1.19%	946,695
Oct 10, 2024	90.87	91.74	90.84	91.09	90.46	-0.48%	1,162,536
Oct 9, 2024	91.25	91.99	90.87	91.53	90.90	0.52%	1,078,682
Oct 8, 2024	90.28	91.27	89.88	91.06	90.43	0.95%	893,842
Oct 7, 2024	90.38	90.90	89.81	90.20	89.58	-0.29%	865,082
Oct 4, 2024	89.90	90.53	89.49	90.46	89.84	2.13%	929,307
Oct 3, 2024	88.21	88.77	87.69	88.57	87.96	0.19%	1,525,340
Oct 2, 2024	88.72	89.27	88.18	88.40	87.79	-0.36%	670,717
Oct 1, 2024	89.91	89.92	87.92	88.72	88.11	-1.46%	1,127,012
Sep 30, 2024	89.99	90.10	89.13	90.03	89.41	-0.04%	1,017,179
Sep 27, 2024	90.48	91.25	89.82	90.07	89.45	0.16%	1,186,549
Sep 26, 2024	90.46	90.78	87.95	89.93	89.31	-0.95%	1,553,039
Sep 25, 2024	91.67	91.74	90.45	90.79	90.16	-0.68%	1,090,145
Sep 24, 2024	91.51	92.09	90.99	91.41	90.78	-0.11%	839,116
Sep 23, 2024	92.61	92.79	91.35	91.51	90.88	-0.42%	964,345
Sep 20, 2024	92.62	92.82	91.69	91.90	91.27	-0.78%	2,671,876
Sep 19, 2024	91.51	92.66	90.06	92.62	91.98	2.56%	783,600
Sep 18, 2024	90.96	91.96	90.13	90.31	89.69	-0.38%	876,460
Sep 17, 2024	89.41	91.09	89.41	90.65	90.02	1.00%	823,599
Sep 16, 2024	89.12	89.82	88.22	89.75	89.13	1.71%	986,044
Sep 13, 2024	87.95	88.94	87.95	88.24	87.63	0.90%	942,913
Sep 12, 2024	87.61	88.12	86.21	87.45	86.85	0.25%	1,760,611
Sep 11, 2024	87.29	87.55	85.63	87.23	86.63	-1.40%	1,497,314
Sep 10, 2024	87.69	88.67	85.83	88.47	87.86	0.81%	1,415,113
Sep 9, 2024	87.52	88.67	86.85	87.76	87.15	1.27%	1,173,072
Sep 6, 2024	89.02	90.09	86.22	86.66	86.06	-3.35%	1,209,737
Sep 5, 2024	90.00	90.22	89.04	89.66	88.28	0.23%	797,083