Northern Trust Corporation (NTRS)

NASDAQ: NTRS · Real-Time Price · USD

165.44

+0.98 (0.60%)

At close: Oct 20, 2026, 4:00 PM EDT

166.01

+0.57 (0.34%)

Pre-market: Oct 21, 2026, 4:46 AM EDT

Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	164.27	166.69	164.27	165.44	165.44	0.60%	1,622,674
Oct 19, 2026	165.60	166.51	164.28	164.46	164.46	-0.65%	853,931
Oct 16, 2026	166.41	168.87	164.68	165.54	165.54	0.06%	2,595,737
Oct 15, 2026	163.56	165.61	161.13	165.44	165.44	1.72%	1,050,744
Oct 14, 2026	163.51	163.84	159.41	162.64	162.64	-2.89%	1,427,796
Oct 13, 2026	170.09	171.27	166.63	167.48	167.48	-1.02%	983,450
Oct 12, 2026	168.95	170.46	168.63	169.21	169.21	0.59%	1,075,106
Oct 9, 2026	168.86	169.82	167.38	168.21	168.21	-0.17%	1,024,937
Oct 8, 2026	167.80	170.47	166.88	168.50	168.50	0.19%	1,348,038
Oct 7, 2026	167.82	168.44	166.01	168.18	168.18	-0.76%	1,083,513
Oct 6, 2026	170.33	171.06	168.96	169.46	169.46	-0.71%	1,071,340
Oct 5, 2026	171.43	171.73	169.70	170.67	170.67	-0.43%	994,874
Oct 2, 2026	169.20	171.85	168.27	171.40	171.40	1.30%	1,119,011
Oct 1, 2026	169.10	170.11	166.16	169.20	169.20	-0.09%	1,099,499
Sep 30, 2026	170.34	172.33	168.26	169.36	169.36	-2.07%	1,539,486
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