Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
126.20
+0.17 (0.13%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Northern Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025126.97127.60125.29126.20126.200.13%1,018,550
Oct 24, 2025126.11127.00125.25126.03126.031.03%955,723
Oct 23, 2025126.15126.29123.71124.74124.74-0.59%1,377,961
Oct 22, 2025124.50126.78122.78125.48125.48-2.37%1,653,370
Oct 21, 2025128.73129.81127.66128.52128.52-0.26%923,393
Oct 20, 2025125.97130.19125.22128.85128.853.23%1,253,276
Oct 17, 2025125.00125.74121.12124.82124.820.20%1,824,986
Oct 16, 2025129.94130.21124.09124.57124.57-4.09%1,137,633
Oct 15, 2025130.03130.81128.38129.88129.880.67%972,447
Oct 14, 2025126.37130.70126.28129.02129.021.57%896,794
Oct 13, 2025125.60127.55125.60127.03127.031.85%959,493
Oct 10, 2025130.32131.27124.42124.72124.72-4.05%1,219,406
Oct 9, 2025131.18131.54129.30129.99129.99-0.58%1,044,425
Oct 8, 2025132.96133.10129.84130.75130.75-1.28%1,264,285
Oct 7, 2025133.30133.84131.50132.45132.450.18%1,636,138
Oct 6, 2025133.25133.92130.57132.21132.21-0.14%800,903
Oct 3, 2025133.42134.35131.28132.40132.40-0.63%976,916
Oct 2, 2025131.00133.56130.19133.24133.241.55%1,067,852
Oct 1, 2025133.61134.54130.56131.20131.20-2.53%1,281,168
Sep 30, 2025134.01135.48131.30134.60134.600.52%1,433,237
Sep 29, 2025133.99134.14132.79133.90133.900.44%1,012,919
Sep 26, 2025132.22135.00131.70133.31133.311.47%1,173,714
Sep 25, 2025129.85131.64129.45131.38131.381.44%1,216,179
Sep 24, 2025131.07131.73129.15129.51129.51-0.77%1,187,315
Sep 23, 2025131.86133.70129.84130.52130.52-0.96%911,585
Sep 22, 2025130.34131.96130.01131.78131.780.21%796,614
Sep 19, 2025132.94132.94131.03131.50131.50-0.54%2,960,903
Sep 18, 2025129.85132.66129.21132.22132.222.13%1,402,447
Sep 17, 2025129.86131.39128.44129.46129.460.16%1,290,174
Sep 16, 2025130.39130.39128.12129.25129.25-0.78%699,173
Sep 15, 2025129.35131.55129.10130.26130.260.65%1,428,707
Sep 12, 2025129.09130.44128.74129.42129.42-0.05%801,954
Sep 11, 2025127.60129.92125.98129.48129.481.90%1,375,864
Sep 10, 2025128.60129.18126.40127.06127.06-1.41%1,516,726
Sep 9, 2025127.36129.54126.79128.88128.881.14%916,845
Sep 8, 2025127.46127.95126.37127.43127.430.13%1,043,099
Sep 5, 2025129.19129.71125.25127.27127.27-1.71%1,221,418
Sep 4, 2025130.29130.85129.06129.49128.68-0.16%1,157,259
Sep 3, 2025129.29130.71127.31129.70128.89-0.05%832,420
Sep 2, 2025129.70130.57127.73129.77128.96-1.15%918,876
Aug 29, 2025130.87131.63130.13131.28130.460.22%852,982
Aug 28, 2025132.05132.31130.89130.99130.17-0.44%997,277
Aug 27, 2025131.56132.63131.51131.57130.75-0.23%660,852
Aug 26, 2025130.14132.19129.38131.87131.050.96%1,270,365
Aug 25, 2025130.00130.86129.80130.61129.790.42%656,595
Aug 22, 2025127.83130.72127.80130.06129.252.16%1,014,855
Aug 21, 2025127.53127.82126.79127.31126.52-0.45%709,907
Aug 20, 2025127.36128.28125.06127.88127.080.41%698,128
Aug 19, 2025127.38128.67126.91127.36126.560.24%775,126
Aug 18, 2025125.56127.20125.56127.05126.260.82%637,865