Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
131.01
-1.39 (-1.05%)
Oct 6, 2025, 10:01 AM EDT - Market open
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 133.42 | 134.35 | 131.28 | 132.40 | 132.40 | -0.63% | 976,916 |
| Oct 2, 2025 | 131.00 | 133.56 | 130.19 | 133.24 | 133.24 | 1.55% | 1,067,852 |
| Oct 1, 2025 | 133.61 | 134.54 | 130.56 | 131.20 | 131.20 | -2.53% | 1,281,168 |
| Sep 30, 2025 | 134.01 | 135.48 | 131.30 | 134.60 | 134.60 | 0.52% | 1,433,237 |
| Sep 29, 2025 | 133.99 | 134.14 | 132.79 | 133.90 | 133.90 | 0.44% | 1,012,919 |
| Sep 26, 2025 | 132.22 | 135.00 | 131.70 | 133.31 | 133.31 | 1.47% | 1,173,714 |
| Sep 25, 2025 | 129.85 | 131.64 | 129.45 | 131.38 | 131.38 | 1.44% | 1,216,179 |
| Sep 24, 2025 | 131.07 | 131.73 | 129.15 | 129.51 | 129.51 | -0.77% | 1,187,315 |
| Sep 23, 2025 | 131.86 | 133.70 | 129.84 | 130.52 | 130.52 | -0.96% | 911,585 |
| Sep 22, 2025 | 130.34 | 131.96 | 130.01 | 131.78 | 131.78 | 0.21% | 796,614 |
| Sep 19, 2025 | 132.94 | 132.94 | 131.03 | 131.50 | 131.50 | -0.54% | 2,960,903 |
| Sep 18, 2025 | 129.85 | 132.66 | 129.21 | 132.22 | 132.22 | 2.13% | 1,402,447 |
| Sep 17, 2025 | 129.86 | 131.39 | 128.44 | 129.46 | 129.46 | 0.16% | 1,290,174 |
| Sep 16, 2025 | 130.39 | 130.39 | 128.12 | 129.25 | 129.25 | -0.78% | 699,173 |
| Sep 15, 2025 | 129.35 | 131.55 | 129.10 | 130.26 | 130.26 | 0.65% | 1,428,707 |
| Sep 12, 2025 | 129.09 | 130.44 | 128.74 | 129.42 | 129.42 | -0.05% | 801,954 |
| Sep 11, 2025 | 127.60 | 129.92 | 125.98 | 129.48 | 129.48 | 1.90% | 1,375,864 |
| Sep 10, 2025 | 128.60 | 129.18 | 126.40 | 127.06 | 127.06 | -1.41% | 1,516,726 |
| Sep 9, 2025 | 127.36 | 129.54 | 126.79 | 128.88 | 128.88 | 1.14% | 916,845 |
| Sep 8, 2025 | 127.46 | 127.95 | 126.37 | 127.43 | 127.43 | 0.13% | 1,043,099 |
| Sep 5, 2025 | 129.19 | 129.71 | 125.25 | 127.27 | 127.27 | -1.71% | 1,221,418 |
| 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 |