Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
106.76
-2.19 (-2.01%)
At close: May 28, 2025, 4:00 PM
106.76
0.00 (0.00%)
After-hours: May 28, 2025, 4:20 PM EDT
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 107.00 | 107.00 | 106.68 | 106.76 | - | -2.01% | 694,386 |
| May 27, 2025 | 107.11 | 108.99 | 106.38 | 108.95 | 108.95 | 3.00% | 1,419,749 |
| May 23, 2025 | 104.47 | 106.15 | 104.09 | 105.78 | 105.78 | -0.58% | 1,159,577 |
| May 22, 2025 | 105.06 | 107.15 | 104.30 | 106.40 | 106.40 | 1.01% | 1,997,435 |
| May 21, 2025 | 107.06 | 107.12 | 105.23 | 105.34 | 105.34 | -1.84% | 1,295,753 |
| May 20, 2025 | 107.26 | 108.02 | 107.07 | 107.32 | 107.32 | -0.62% | 1,136,791 |
| May 19, 2025 | 107.27 | 108.45 | 105.93 | 107.99 | 107.99 | 0.08% | 1,147,065 |
| May 16, 2025 | 107.47 | 108.68 | 106.75 | 107.90 | 107.90 | 0.40% | 1,429,726 |
| May 15, 2025 | 106.21 | 107.56 | 105.79 | 107.47 | 107.47 | 1.02% | 917,412 |
| May 14, 2025 | 106.90 | 107.17 | 106.05 | 106.39 | 106.39 | -0.70% | 1,812,400 |
| May 13, 2025 | 105.80 | 107.76 | 105.20 | 107.14 | 107.14 | 1.41% | 1,821,065 |
| May 12, 2025 | 103.80 | 105.72 | 103.54 | 105.65 | 105.65 | 5.03% | 2,025,686 |
| May 9, 2025 | 100.36 | 100.87 | 100.01 | 100.59 | 100.59 | 0.17% | 1,393,239 |
| May 8, 2025 | 98.99 | 101.33 | 98.50 | 100.42 | 100.42 | 2.53% | 1,299,419 |
| May 7, 2025 | 97.00 | 98.27 | 97.00 | 97.94 | 97.94 | 1.08% | 1,465,869 |
| May 6, 2025 | 96.28 | 97.69 | 96.28 | 96.89 | 96.89 | -0.29% | 1,259,776 |
| May 5, 2025 | 97.00 | 98.53 | 96.45 | 97.17 | 97.17 | -0.36% | 804,847 |
| May 2, 2025 | 96.30 | 98.13 | 95.88 | 97.52 | 97.52 | 2.72% | 1,332,242 |
| May 1, 2025 | 93.65 | 95.83 | 93.42 | 94.94 | 94.94 | 1.02% | 1,062,211 |
| Apr 30, 2025 | 92.62 | 94.26 | 91.74 | 93.98 | 93.98 | -0.07% | 1,219,797 |
| Apr 29, 2025 | 92.01 | 94.30 | 92.01 | 94.05 | 94.05 | 1.66% | 1,255,598 |
| Apr 28, 2025 | 91.92 | 93.05 | 91.77 | 92.51 | 92.51 | 1.00% | 1,058,412 |
| Apr 25, 2025 | 91.89 | 92.68 | 91.28 | 91.59 | 91.59 | -0.88% | 1,171,120 |
| Apr 24, 2025 | 90.94 | 92.70 | 90.05 | 92.40 | 92.40 | 1.99% | 1,171,821 |
| Apr 23, 2025 | 91.21 | 94.53 | 90.52 | 90.60 | 90.60 | 1.39% | 1,605,742 |
| Apr 22, 2025 | 92.55 | 92.55 | 88.25 | 89.36 | 89.36 | 2.97% | 2,609,839 |
| Apr 21, 2025 | 87.57 | 88.15 | 85.72 | 86.78 | 86.78 | -1.72% | 1,287,621 |
| Apr 17, 2025 | 87.79 | 89.53 | 86.94 | 88.30 | 88.30 | 0.99% | 1,464,195 |
| Apr 16, 2025 | 88.42 | 89.48 | 86.66 | 87.43 | 87.43 | -2.06% | 1,335,911 |
| Apr 15, 2025 | 90.36 | 91.16 | 89.19 | 89.27 | 89.27 | -0.60% | 1,536,755 |
| 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 |