Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	161.00	161.07	158.98	160.76	-	-0.15%	69,298
May 11, 2026	160.75	162.05	160.17	161.00	161.00	0.37%	873,246
May 8, 2026	160.95	161.00	159.55	160.41	160.41	0.24%	721,697
May 7, 2026	162.80	163.50	159.57	160.03	160.03	-1.99%	941,925
May 6, 2026	163.83	165.03	162.76	163.28	163.28	1.04%	930,557
May 5, 2026	162.22	162.76	160.36	161.60	161.60	0.22%	985,420
May 4, 2026	163.87	164.70	160.52	161.24	161.24	-1.97%	719,068
May 1, 2026	166.43	167.19	164.40	164.48	164.48	-1.12%	831,410
Apr 30, 2026	164.83	167.66	163.74	166.34	166.34	0.92%	1,490,459
Apr 29, 2026	167.09	168.00	162.89	164.83	164.83	-1.24%	2,124,086
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
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