Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
137.30
-3.60 (-2.56%)
At close: Mar 12, 2026, 4:00 PM EDT
137.30
0.00 (0.00%)
After-hours: Mar 12, 2026, 4:10 PM EDT
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,079,718 |
| Mar 10, 2026 | 139.24 | 140.76 | 137.53 | 137.98 | 137.98 | -0.31% | 739,736 |
| Mar 9, 2026 | 135.95 | 139.02 | 132.77 | 138.41 | 138.41 | -0.13% | 1,022,072 |
| Mar 6, 2026 | 139.31 | 139.84 | 136.00 | 138.59 | 138.59 | -3.42% | 1,045,140 |
| Mar 5, 2026 | 143.54 | 145.91 | 141.89 | 143.50 | 142.70 | -1.08% | 1,263,603 |
| 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 |
| Jan 20, 2026 | 142.92 | 145.14 | 141.30 | 143.30 | 142.50 | -1.56% | 885,540 |
| Jan 16, 2026 | 147.23 | 148.98 | 145.25 | 145.57 | 144.76 | -1.04% | 1,222,277 |
| Jan 15, 2026 | 145.88 | 148.25 | 144.94 | 147.10 | 146.28 | 1.20% | 803,024 |
| Jan 14, 2026 | 144.63 | 145.83 | 143.12 | 145.35 | 144.54 | 0.07% | 859,056 |
| Jan 13, 2026 | 146.17 | 146.57 | 144.54 | 145.25 | 144.44 | -0.63% | 927,362 |
| Jan 12, 2026 | 143.73 | 146.34 | 143.51 | 146.17 | 145.36 | 0.30% | 706,587 |
| Jan 9, 2026 | 144.29 | 146.00 | 143.54 | 145.74 | 144.93 | 0.96% | 803,834 |
| Jan 8, 2026 | 142.61 | 145.39 | 142.57 | 144.36 | 143.56 | 1.22% | 870,349 |
| Jan 7, 2026 | 144.12 | 144.16 | 140.92 | 142.62 | 141.82 | -1.04% | 757,534 |
| Jan 6, 2026 | 144.23 | 144.58 | 142.80 | 144.12 | 143.32 | 0.08% | 928,534 |
| Jan 5, 2026 | 139.28 | 144.90 | 138.93 | 144.00 | 143.20 | 3.39% | 1,088,147 |
| Jan 2, 2026 | 136.77 | 139.35 | 136.54 | 139.28 | 138.50 | 1.97% | 658,100 |
| Dec 31, 2025 | 138.00 | 138.31 | 136.45 | 136.59 | 135.83 | -1.11% | 596,930 |
| Dec 30, 2025 | 139.81 | 139.85 | 138.04 | 138.13 | 137.36 | -1.13% | 420,295 |