Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	146.75	147.73	142.57	145.02	145.02	-1.69%	1,259,882
Feb 18, 2026	147.36	149.19	146.43	147.52	147.52	0.20%	653,895
Feb 17, 2026	147.00	149.23	145.26	147.23	147.23	0.58%	1,037,340
Feb 13, 2026	143.75	146.42	142.78	146.38	146.38	1.50%	924,796
Feb 12, 2026	148.09	149.30	141.88	144.21	144.21	-1.56%	1,609,720
Feb 11, 2026	149.21	151.23	146.10	146.50	146.50	-1.64%	1,169,586
Feb 10, 2026	154.05	155.31	147.15	148.94	148.94	-3.79%	1,756,758
Feb 9, 2026	151.64	155.31	151.64	154.80	154.80	1.74%	854,267
Feb 6, 2026	150.32	152.39	149.08	152.15	152.15	3.17%	924,014
Feb 5, 2026	150.56	150.99	146.76	147.48	147.48	-2.20%	1,434,452
Feb 4, 2026	149.87	152.02	149.74	150.80	150.80	0.64%	1,658,711
Feb 3, 2026	152.21	152.58	148.18	149.84	149.84	-1.17%	1,147,042
Feb 2, 2026	149.37	152.10	149.04	151.62	151.62	1.47%	1,069,166
Jan 30, 2026	149.67	151.12	148.81	149.43	149.43	-0.82%	1,293,004
Jan 29, 2026	151.27	153.06	148.50	150.66	150.66	0.27%	1,584,265
Jan 28, 2026	149.87	150.82	148.97	150.25	150.25	0.19%	1,028,134
Jan 27, 2026	149.89	151.39	149.15	149.96	149.96	0.21%	954,376
Jan 26, 2026	148.69	150.38	148.46	149.65	149.65	0.69%	841,204
Jan 23, 2026	151.63	152.36	147.67	148.63	148.63	-2.93%	1,117,042
Jan 22, 2026	150.00	157.60	150.00	153.12	153.12	6.02%	2,384,771
Jan 21, 2026	142.73	145.74	140.39	144.42	144.42	0.78%	1,318,501
Jan 20, 2026	142.92	145.14	141.30	143.30	143.30	-1.56%	885,540
Jan 16, 2026	147.23	148.98	145.25	145.57	145.57	-1.04%	1,222,277
Jan 15, 2026	145.88	148.25	144.94	147.10	147.10	1.20%	803,024
Jan 14, 2026	144.63	145.83	143.12	145.35	145.35	0.07%	859,056
Jan 13, 2026	146.17	146.57	144.54	145.25	145.25	-0.63%	927,362
Jan 12, 2026	143.73	146.34	143.51	146.17	146.17	0.30%	706,587
Jan 9, 2026	144.29	146.00	143.54	145.74	145.74	0.96%	803,834
Jan 8, 2026	142.61	145.39	142.57	144.36	144.36	1.22%	870,349
Jan 7, 2026	144.12	144.16	140.92	142.62	142.62	-1.04%	757,534
Jan 6, 2026	144.23	144.58	142.80	144.12	144.12	0.08%	928,534
Jan 5, 2026	139.28	144.90	138.93	144.00	144.00	3.39%	1,088,147
Jan 2, 2026	136.77	139.35	136.54	139.28	139.28	1.97%	658,100
Dec 31, 2025	138.00	138.31	136.45	136.59	136.59	-1.11%	596,930
Dec 30, 2025	139.81	139.85	138.04	138.13	138.13	-1.13%	420,295
Dec 29, 2025	140.08	140.15	139.17	139.71	139.71	-0.31%	700,074
Dec 26, 2025	140.93	140.95	139.59	140.14	140.14	-0.40%	454,212
Dec 24, 2025	140.50	141.21	139.40	140.70	140.70	0.36%	300,715
Dec 23, 2025	140.43	141.25	139.58	140.19	140.19	-0.05%	1,481,426
Dec 22, 2025	139.65	140.71	138.59	140.26	140.26	0.57%	781,767
Dec 19, 2025	138.36	139.77	138.18	139.46	139.46	0.82%	3,255,922
Dec 18, 2025	138.91	139.70	137.60	138.33	138.33	0.40%	846,839
Dec 17, 2025	139.12	140.22	137.64	137.78	137.78	-0.35%	1,130,159
Dec 16, 2025	139.61	140.30	137.44	138.27	138.27	-0.97%	762,169
Dec 15, 2025	139.61	140.75	138.31	139.62	139.62	0.79%	1,322,940
Dec 12, 2025	140.75	140.75	137.58	138.52	138.52	-1.12%	784,627
Dec 11, 2025	137.77	140.18	136.85	140.09	140.09	1.82%	1,022,899
Dec 10, 2025	133.31	137.85	132.24	137.58	137.58	3.15%	1,309,348
Dec 9, 2025	133.41	134.92	132.89	133.38	133.38	-0.08%	793,157
Dec 8, 2025	133.00	134.62	132.82	133.49	133.49	0.21%	1,091,804