Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	103.43	104.45	101.38	104.32	104.32	0.47%	1,292,870
Mar 6, 2025	104.12	105.23	102.40	103.83	103.83	-1.46%	1,446,498
Mar 5, 2025	103.94	105.81	103.27	105.37	105.37	0.96%	1,279,204
Mar 4, 2025	109.16	109.16	103.13	104.37	104.37	-4.60%	1,785,236
Mar 3, 2025	110.97	111.92	108.62	109.40	109.40	-0.74%	1,223,260
Feb 28, 2025	109.73	110.46	108.34	110.22	110.22	1.01%	1,780,738
Feb 27, 2025	109.82	111.01	108.84	109.12	109.12	-0.25%	1,333,042
Feb 26, 2025	110.75	112.10	109.23	109.40	109.40	-1.23%	1,278,082
Feb 25, 2025	113.48	113.76	110.09	110.76	110.76	-1.83%	1,307,679
Feb 24, 2025	113.93	114.26	112.07	112.82	112.82	-0.13%	1,064,401
Feb 21, 2025	113.94	114.18	112.14	112.97	112.97	-0.49%	1,006,850
Feb 20, 2025	114.04	114.19	111.75	113.53	113.53	-0.19%	1,945,587
Feb 19, 2025	112.80	113.99	112.24	113.75	113.75	-0.05%	1,193,628
Feb 18, 2025	111.17	114.22	111.17	113.81	113.81	2.74%	1,434,124
Feb 14, 2025	111.67	112.61	110.43	110.77	110.77	-0.65%	1,440,589
Feb 13, 2025	110.19	111.55	110.10	111.50	111.50	1.27%	702,289
Feb 12, 2025	109.42	110.18	108.60	110.10	110.10	-0.29%	1,211,526
Feb 11, 2025	110.90	111.12	109.54	110.42	110.42	-0.52%	1,809,180
Feb 10, 2025	113.52	113.57	110.87	111.00	111.00	-2.21%	947,399
Feb 7, 2025	113.83	114.67	113.30	113.51	113.51	-0.25%	823,234
Feb 6, 2025	114.00	114.04	112.71	113.80	113.80	0.51%	842,243
Feb 5, 2025	111.90	113.58	111.20	113.22	113.22	1.65%	1,202,825
Feb 4, 2025	110.69	111.90	110.69	111.38	111.38	0.51%	979,714
Feb 3, 2025	109.98	111.75	108.89	110.82	110.82	-1.31%	1,213,690
Jan 31, 2025	112.74	113.30	112.12	112.29	112.29	-0.40%	1,057,367
Jan 30, 2025	113.45	114.21	112.20	112.74	112.74	0.12%	957,121
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