Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	141.31	143.20	140.95	141.41	141.41	1.32%	941,873
Mar 31, 2026	137.83	140.00	136.73	139.57	139.57	2.45%	861,929
Mar 30, 2026	136.57	137.59	135.23	136.23	136.23	0.92%	656,208
Mar 27, 2026	137.14	137.15	134.37	134.99	134.99	-2.17%	603,041
Mar 26, 2026	138.50	139.59	136.66	137.98	137.98	-1.25%	731,528
Mar 25, 2026	141.25	142.83	139.06	139.73	139.73	-0.46%	1,029,263
Mar 24, 2026	135.49	141.53	133.58	140.37	140.37	2.36%	1,292,819
Mar 23, 2026	139.21	139.68	136.87	137.14	137.14	1.03%	897,220
Mar 20, 2026	135.44	136.26	134.34	135.74	135.74	-0.03%	2,121,443
Mar 19, 2026	134.30	136.22	133.35	135.78	135.78	0.67%	1,224,327
Mar 18, 2026	135.98	137.74	134.47	134.87	134.87	-1.40%	1,047,038
Mar 17, 2026	137.74	139.74	136.70	136.79	136.79	0.22%	1,272,100
Mar 16, 2026	138.72	139.63	135.67	136.49	136.49	-0.31%	1,204,513
Mar 13, 2026	137.82	139.48	136.29	136.92	136.92	-0.28%	1,009,249
Mar 12, 2026	137.98	138.71	136.61	137.30	137.30	-2.56%	1,125,012
Mar 11, 2026	137.88	140.93	136.93	140.90	140.90	2.12%	1,092,524
Mar 10, 2026	139.24	140.76	137.53	137.98	137.98	-0.31%	761,505
Mar 9, 2026	135.95	139.02	132.77	138.41	138.41	-0.13%	1,078,385
Mar 6, 2026	139.31	139.84	136.00	138.59	138.59	-3.42%	1,061,174
Mar 5, 2026	143.54	145.91	141.89	143.50	142.70	-1.08%	1,334,989
Mar 4, 2026	143.52	145.67	141.26	145.07	144.26	1.99%	1,215,569
Mar 3, 2026	141.19	143.26	139.72	142.24	141.45	-2.06%	1,229,882
Mar 2, 2026	140.10	146.20	140.10	145.23	144.42	1.50%	1,040,192
Feb 27, 2026	145.81	146.03	140.46	143.09	142.29	-3.05%	1,845,367
Feb 26, 2026	146.11	149.44	146.00	147.59	146.77	1.27%	1,224,062
Feb 25, 2026	142.71	145.79	141.97	145.74	144.93	3.06%	950,448
Feb 24, 2026	139.72	142.56	138.83	141.41	140.62	0.73%	929,202
Feb 23, 2026	144.36	145.11	138.22	140.38	139.60	-3.03%	1,003,921
Feb 20, 2026	145.01	145.93	142.92	144.76	143.95	-0.18%	862,678
Feb 19, 2026	146.75	147.73	142.57	145.02	144.21	-1.69%	1,260,395
Feb 18, 2026	147.36	149.19	146.43	147.52	146.70	0.20%	653,895
Feb 17, 2026	147.00	149.23	145.26	147.23	146.41	0.58%	1,037,340
Feb 13, 2026	143.75	146.42	142.78	146.38	145.56	1.50%	924,796
Feb 12, 2026	148.09	149.30	141.88	144.21	143.41	-1.56%	1,609,720
Feb 11, 2026	149.21	151.23	146.10	146.50	145.68	-1.64%	1,169,586
Feb 10, 2026	154.05	155.31	147.15	148.94	148.11	-3.79%	1,756,758
Feb 9, 2026	151.64	155.31	151.64	154.80	153.94	1.74%	854,267
Feb 6, 2026	150.32	152.39	149.08	152.15	151.30	3.17%	924,014
Feb 5, 2026	150.56	150.99	146.76	147.48	146.66	-2.20%	1,434,452
Feb 4, 2026	149.87	152.02	149.74	150.80	149.96	0.64%	1,658,711
Feb 3, 2026	152.21	152.58	148.18	149.84	149.00	-1.17%	1,147,042
Feb 2, 2026	149.37	152.10	149.04	151.62	150.77	1.47%	1,069,166
Jan 30, 2026	149.67	151.12	148.81	149.43	148.60	-0.82%	1,293,004
Jan 29, 2026	151.27	153.06	148.50	150.66	149.82	0.27%	1,584,265
Jan 28, 2026	149.87	150.82	148.97	150.25	149.41	0.19%	1,028,134
Jan 27, 2026	149.89	151.39	149.15	149.96	149.12	0.21%	954,376
Jan 26, 2026	148.69	150.38	148.46	149.65	148.82	0.69%	841,204
Jan 23, 2026	151.63	152.36	147.67	148.63	147.80	-2.93%	1,117,042
Jan 22, 2026	150.00	157.60	150.00	153.12	152.27	6.02%	2,384,771
Jan 21, 2026	142.73	145.74	140.39	144.42	143.61	0.78%	1,318,501