Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
127.27
-0.62 (-0.48%)
Sep 5, 2025, 4:00 PM - Market closed
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 129.19 | 129.71 | 125.25 | 127.27 | 127.27 | -1.71% | 1,221,417 |
| Sep 4, 2025 | 130.29 | 130.85 | 129.06 | 129.49 | 128.68 | -0.16% | 1,157,259 |
| Sep 3, 2025 | 129.29 | 130.71 | 127.31 | 129.70 | 128.89 | -0.05% | 832,420 |
| Sep 2, 2025 | 129.70 | 130.57 | 127.73 | 129.77 | 128.96 | -1.15% | 918,876 |
| Aug 29, 2025 | 130.87 | 131.63 | 130.13 | 131.28 | 130.46 | 0.22% | 852,982 |
| Aug 28, 2025 | 132.05 | 132.31 | 130.89 | 130.99 | 130.17 | -0.44% | 997,277 |
| Aug 27, 2025 | 131.56 | 132.63 | 131.51 | 131.57 | 130.75 | -0.23% | 660,852 |
| Aug 26, 2025 | 130.14 | 132.19 | 129.38 | 131.87 | 131.05 | 0.96% | 1,270,365 |
| Aug 25, 2025 | 130.00 | 130.86 | 129.80 | 130.61 | 129.79 | 0.42% | 656,595 |
| Aug 22, 2025 | 127.83 | 130.72 | 127.80 | 130.06 | 129.25 | 2.16% | 1,014,855 |
| Aug 21, 2025 | 127.53 | 127.82 | 126.79 | 127.31 | 126.52 | -0.45% | 709,907 |
| Aug 20, 2025 | 127.36 | 128.28 | 125.06 | 127.88 | 127.08 | 0.41% | 698,128 |
| Aug 19, 2025 | 127.38 | 128.67 | 126.91 | 127.36 | 126.56 | 0.24% | 775,126 |
| Aug 18, 2025 | 125.56 | 127.20 | 125.56 | 127.05 | 126.26 | 0.82% | 637,865 |
| Aug 15, 2025 | 129.12 | 129.12 | 125.91 | 126.02 | 125.23 | -1.92% | 787,506 |
| Aug 14, 2025 | 125.65 | 128.69 | 125.02 | 128.49 | 127.69 | 2.00% | 1,396,876 |
| Aug 13, 2025 | 127.80 | 128.34 | 124.53 | 125.97 | 125.18 | -1.11% | 1,148,796 |
| Aug 12, 2025 | 126.06 | 127.62 | 125.87 | 127.38 | 126.58 | 1.71% | 1,395,820 |
| Aug 11, 2025 | 126.04 | 126.59 | 124.71 | 125.24 | 124.46 | -0.33% | 1,120,867 |
| Aug 8, 2025 | 125.51 | 126.40 | 124.71 | 125.65 | 124.87 | 0.74% | 1,152,353 |
| Aug 7, 2025 | 126.86 | 126.95 | 124.44 | 124.73 | 123.95 | -0.75% | 1,267,264 |
| Aug 6, 2025 | 126.08 | 126.53 | 124.85 | 125.67 | 124.89 | -0.20% | 1,135,647 |
| Aug 5, 2025 | 128.48 | 128.65 | 125.03 | 125.92 | 125.13 | -1.36% | 1,446,392 |
| Aug 4, 2025 | 127.81 | 128.47 | 126.81 | 127.65 | 126.85 | 0.46% | 841,004 |
| Aug 1, 2025 | 127.73 | 128.53 | 125.38 | 127.06 | 126.27 | -2.26% | 1,409,355 |
| Jul 31, 2025 | 130.97 | 131.98 | 129.57 | 130.00 | 129.19 | -1.19% | 1,289,314 |
| Jul 30, 2025 | 131.46 | 132.75 | 130.70 | 131.56 | 130.74 | -0.06% | 805,618 |
| Jul 29, 2025 | 130.94 | 132.47 | 130.24 | 131.64 | 130.82 | 1.43% | 1,315,223 |
| Jul 28, 2025 | 129.83 | 130.13 | 128.72 | 129.78 | 128.97 | -0.19% | 816,984 |
| Jul 25, 2025 | 128.96 | 130.19 | 127.71 | 130.03 | 129.22 | 0.99% | 1,158,006 |
| Jul 24, 2025 | 124.74 | 129.16 | 123.40 | 128.76 | 127.96 | 3.65% | 2,289,897 |
| Jul 23, 2025 | 121.00 | 125.63 | 118.99 | 124.23 | 123.45 | -1.82% | 3,428,724 |
| Jul 22, 2025 | 128.00 | 128.17 | 125.47 | 126.53 | 125.74 | 0.75% | 1,867,648 |
| Jul 21, 2025 | 127.80 | 127.80 | 125.51 | 125.59 | 124.81 | -1.83% | 1,412,303 |
| Jul 18, 2025 | 127.62 | 128.23 | 127.08 | 127.93 | 127.13 | 0.68% | 1,382,087 |
| Jul 17, 2025 | 124.50 | 127.21 | 124.41 | 127.06 | 126.27 | 1.80% | 1,128,066 |
| Jul 16, 2025 | 124.56 | 125.50 | 123.04 | 124.81 | 124.03 | 0.98% | 2,257,681 |
| Jul 15, 2025 | 126.00 | 127.04 | 123.45 | 123.60 | 122.83 | -2.35% | 2,047,607 |
| Jul 14, 2025 | 125.91 | 126.65 | 124.26 | 126.57 | 125.78 | 0.52% | 1,279,079 |
| Jul 11, 2025 | 125.65 | 126.16 | 124.28 | 125.91 | 125.12 | -0.56% | 1,459,853 |
| Jul 10, 2025 | 127.00 | 128.12 | 126.29 | 126.62 | 125.83 | -0.30% | 1,656,175 |
| Jul 9, 2025 | 126.52 | 127.83 | 125.77 | 127.00 | 126.21 | 0.83% | 1,607,920 |
| Jul 8, 2025 | 128.62 | 128.82 | 125.89 | 125.96 | 125.17 | -1.98% | 1,726,747 |
| Jul 7, 2025 | 131.83 | 132.37 | 128.25 | 128.50 | 127.70 | -2.43% | 2,475,956 |
| Jul 3, 2025 | 132.50 | 133.00 | 131.39 | 131.70 | 130.88 | -0.27% | 1,442,540 |
| Jul 2, 2025 | 128.54 | 132.12 | 127.35 | 132.06 | 131.24 | 3.18% | 2,046,718 |
| Jul 1, 2025 | 126.12 | 128.17 | 125.25 | 127.99 | 127.19 | 0.95% | 2,554,323 |
| Jun 30, 2025 | 124.94 | 127.09 | 124.24 | 126.79 | 126.00 | 1.91% | 2,945,445 |
| Jun 27, 2025 | 123.17 | 124.52 | 121.77 | 124.41 | 123.63 | 1.17% | 2,358,554 |
| Jun 26, 2025 | 123.80 | 124.19 | 121.98 | 122.97 | 122.20 | -0.67% | 2,084,271 |