Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	164.29	168.74	164.28	168.60	-	1.90%	289,039
May 29, 2026	167.89	168.18	164.11	165.45	165.45	-1.72%	2,920,406
May 28, 2026	167.63	169.06	164.00	168.35	168.35	0.24%	965,071
May 27, 2026	170.00	170.15	166.57	167.94	167.94	-1.18%	1,026,801
May 26, 2026	168.25	170.24	167.82	169.94	169.94	1.29%	1,160,817
May 22, 2026	167.31	168.94	166.11	167.77	167.77	0.39%	728,249
May 21, 2026	165.50	167.42	164.81	167.11	167.11	0.69%	956,853
May 20, 2026	165.10	166.49	163.50	165.96	165.96	0.64%	877,761
May 19, 2026	165.00	165.94	162.42	164.91	164.91	-0.22%	1,046,142
May 18, 2026	163.86	165.92	163.58	165.27	165.27	0.86%	795,658
May 15, 2026	163.35	164.54	162.27	163.86	163.86	-0.27%	1,031,246
May 14, 2026	164.05	164.95	162.98	164.30	164.30	0.82%	794,733
May 13, 2026	161.42	163.67	160.54	162.97	162.97	0.38%	1,000,047
May 12, 2026	161.00	162.84	158.98	162.35	162.35	0.84%	851,411
May 11, 2026	160.75	162.05	160.17	161.00	161.00	0.37%	885,734
May 8, 2026	160.95	161.00	159.55	160.41	160.41	0.24%	790,436
May 7, 2026	162.80	163.50	159.57	160.03	160.03	-1.99%	1,060,694
May 6, 2026	163.83	165.03	162.76	163.28	163.28	1.04%	963,327
May 5, 2026	162.22	162.76	160.36	161.60	161.60	0.22%	990,982
May 4, 2026	163.87	164.70	160.52	161.24	161.24	-1.97%	728,764
May 1, 2026	166.43	167.19	164.40	164.48	164.48	-1.12%	834,345
Apr 30, 2026	164.83	167.66	163.74	166.34	166.34	0.92%	1,490,503
Apr 29, 2026	167.09	168.00	162.89	164.83	164.83	-1.24%	2,124,261
Apr 28, 2026	168.50	169.24	165.10	166.90	166.90	-0.54%	1,209,335
Apr 27, 2026	165.07	168.25	163.94	167.81	167.81	2.32%	1,407,780
Apr 24, 2026	165.12	165.81	163.53	164.01	164.01	-0.83%	1,189,003
Apr 23, 2026	166.79	168.74	163.16	165.39	165.39	-1.45%	1,338,175
Apr 22, 2026	171.74	172.59	166.78	167.83	167.83	-2.28%	1,690,502
Apr 21, 2026	162.00	173.19	159.97	171.74	171.74	8.02%	2,727,025
Apr 20, 2026	158.67	161.10	158.10	158.99	158.99	-0.11%	1,228,819
Apr 17, 2026	158.68	161.13	157.46	159.16	159.16	1.52%	1,067,342
Apr 16, 2026	156.07	157.77	155.62	156.77	156.77	0.45%	1,052,256
Apr 15, 2026	156.85	157.97	156.01	156.07	156.07	0.16%	711,073
Apr 14, 2026	154.48	155.90	153.57	155.82	155.82	1.19%	924,117
Apr 13, 2026	150.70	154.10	150.69	153.99	153.99	1.16%	820,017
Apr 10, 2026	152.00	152.60	151.22	152.23	152.23	-0.26%	824,676
Apr 9, 2026	151.17	153.01	150.13	152.63	152.63	0.59%	948,678
Apr 8, 2026	148.89	151.92	148.89	151.74	151.74	4.20%	1,212,427
Apr 7, 2026	143.10	146.26	142.00	145.63	145.63	1.61%	1,004,260
Apr 6, 2026	144.62	145.71	142.53	143.32	143.32	0.75%	744,811
Apr 2, 2026	138.27	142.91	138.27	142.25	142.25	0.59%	679,039
Apr 1, 2026	141.31	143.20	140.95	141.41	141.41	1.32%	941,957
Mar 31, 2026	137.83	140.00	136.73	139.57	139.57	2.45%	861,930
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