Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	170.34	172.33	168.26	169.36	169.36	-2.07%	1,539,482
Sep 29, 2026	174.47	175.27	171.90	172.94	172.94	-0.92%	816,652
Sep 28, 2026	175.85	176.12	173.60	174.55	174.55	-0.67%	833,413
Sep 25, 2026	175.29	176.22	173.23	175.73	175.73	0.70%	924,517
Sep 24, 2026	174.24	175.38	172.65	174.50	174.50	0.29%	772,398
Sep 23, 2026	172.09	175.99	171.38	173.99	173.99	0.34%	967,449
Sep 22, 2026	178.30	178.84	172.94	173.40	173.40	-3.10%	1,171,386
Sep 21, 2026	179.33	179.85	177.57	178.95	178.95	0.60%	796,903
Sep 18, 2026	176.94	178.53	175.50	177.89	177.89	0.54%	2,212,070
Sep 17, 2026	178.14	178.42	175.24	176.94	176.94	0.17%	852,813
Sep 16, 2026	178.77	179.51	174.82	176.64	176.64	-1.17%	1,105,501
Sep 15, 2026	179.77	180.78	175.61	178.74	178.74	-1.63%	918,543
Sep 14, 2026	186.30	187.03	179.84	181.71	181.71	-3.95%	1,335,556
Sep 11, 2026	188.95	189.59	187.07	189.19	189.19	1.07%	700,770
Sep 10, 2026	184.91	187.80	183.74	187.19	187.19	1.35%	1,044,366
Sep 9, 2026	184.99	186.00	182.99	184.69	184.69	-0.10%	912,303
Sep 8, 2026	185.15	186.63	183.96	184.88	184.88	-0.94%	1,116,919
Sep 4, 2026	184.87	188.14	181.15	186.63	186.63	0.03%	785,383
Sep 3, 2026	185.04	187.67	184.52	187.45	186.57	1.88%	672,433
Sep 2, 2026	183.31	186.67	182.99	183.98	183.12	0.71%	909,303
Sep 1, 2026	184.07	186.01	181.71	182.68	181.82	-1.55%	951,196
Aug 31, 2026	186.24	186.87	184.91	185.56	184.69	-0.66%	777,190
Aug 28, 2026	186.99	187.94	185.67	186.79	185.91	0.28%	603,018
Aug 27, 2026	187.07	188.75	185.79	186.27	185.40	-0.74%	903,569
Aug 26, 2026	186.95	187.86	185.15	187.66	186.78	0.45%	807,240
Aug 25, 2026	187.34	187.36	185.63	186.82	185.94	0.09%	1,026,746
Aug 24, 2026	183.90	187.62	183.74	186.66	185.78	1.50%	1,118,916
Aug 21, 2026	184.68	186.05	183.71	183.90	183.04	0.76%	1,318,537
Aug 20, 2026	185.30	187.23	182.41	182.51	181.65	-1.56%	1,100,108
Aug 19, 2026	191.96	192.39	184.79	185.40	184.53	-2.72%	971,844
Aug 18, 2026	191.18	191.80	190.11	190.58	189.69	-0.46%	751,449
Aug 17, 2026	191.38	193.89	190.61	191.47	190.57	0.03%	975,827
Aug 14, 2026	190.48	191.88	189.28	191.41	190.51	0.49%	599,329
Aug 13, 2026	193.04	195.78	189.30	190.48	189.59	-0.44%	806,358
Aug 12, 2026	188.72	191.45	188.29	191.33	190.43	1.89%	1,674,875
Aug 11, 2026	188.05	189.65	187.27	187.78	186.90	-0.04%	1,343,099
Aug 10, 2026	185.12	188.64	184.94	187.86	186.98	1.27%	1,615,917
Aug 7, 2026	184.08	185.76	182.12	185.50	184.63	0.74%	775,657
Aug 6, 2026	185.71	186.31	183.10	184.14	183.28	-0.13%	1,122,173
Aug 5, 2026	184.06	185.86	183.13	184.38	183.51	1.08%	888,655
Aug 4, 2026	182.82	184.68	182.14	182.41	181.55	0.12%	1,040,326
Aug 3, 2026	181.80	182.89	178.91	182.20	181.34	0.01%	981,825
Jul 31, 2026	182.31	183.61	181.00	182.19	181.33	-0.18%	1,220,042
Jul 30, 2026	179.56	183.16	178.29	182.51	181.65	2.74%	754,543
Jul 29, 2026	180.86	181.50	177.44	177.65	176.82	-1.77%	986,619
Jul 28, 2026	182.32	183.99	179.58	180.86	180.01	-0.91%	1,016,662
Jul 27, 2026	182.85	184.49	179.98	182.52	181.66	1.11%	1,063,889
Jul 24, 2026	178.55	181.58	177.10	180.52	179.67	1.44%	1,256,846
Jul 23, 2026	175.08	178.85	175.08	177.95	177.11	-0.40%	1,452,979
Jul 22, 2026	181.39	182.86	177.37	178.66	177.82	-3.46%	2,780,608