Skip to main content
logo
Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
172.11
-2.84 (-1.62%)
At close: Jun 18, 2026, 4:00 PM EDT
172.09
-0.02 (-0.01%)
After-hours: Jun 18, 2026, 7:45 PM EDT

Northern Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026176.46176.99171.01172.11172.11-1.62%2,817,090
Jun 17, 2026174.56176.93174.24174.95174.950.06%906,777
Jun 16, 2026173.98176.11172.74174.84174.841.23%776,629
Jun 15, 2026175.89176.08172.48172.72172.72-0.93%894,515
Jun 12, 2026172.80175.11172.03174.34174.342.10%955,574
Jun 11, 2026167.26171.24166.07170.75170.752.78%1,533,891
Jun 10, 2026170.25171.07165.90166.13166.13-2.62%1,710,037
Jun 9, 2026171.49172.40167.67170.60170.600.88%963,580
Jun 8, 2026171.17172.11168.76169.11169.11-0.80%999,827
Jun 5, 2026172.00172.97169.97170.47170.47-1.04%960,102
Jun 4, 2026169.25173.66168.72173.06172.262.74%767,290
Jun 3, 2026168.24169.50166.27168.45167.67-0.79%912,424
Jun 2, 2026167.18170.16167.07169.79169.010.86%1,321,927
Jun 1, 2026164.29169.36164.28168.34167.561.75%748,172
May 29, 2026167.89168.18164.11165.45164.69-1.72%3,008,012
May 28, 2026167.63169.06164.00168.35167.570.24%975,435
May 27, 2026170.00170.15166.57167.94167.16-1.18%1,044,613
May 26, 2026168.25170.24167.82169.94169.151.29%1,166,946
May 22, 2026167.31168.94166.11167.77166.990.39%728,863
May 21, 2026165.50167.42164.81167.11166.340.69%972,426
May 20, 2026165.10166.49163.50165.96165.190.64%926,862
May 19, 2026165.00165.94162.42164.91164.15-0.22%1,049,517
May 18, 2026163.86165.92163.58165.27164.510.86%828,514
May 15, 2026163.35164.54162.27163.86163.10-0.27%1,031,246
May 14, 2026164.05164.95162.98164.30163.540.82%794,733
May 13, 2026161.42163.67160.54162.97162.220.38%1,000,047
May 12, 2026161.00162.84158.98162.35161.600.84%851,411
May 11, 2026160.75162.05160.17161.00160.260.37%885,734
May 8, 2026160.95161.00159.55160.41159.670.24%790,436
May 7, 2026162.80163.50159.57160.03159.29-1.99%1,060,694
May 6, 2026163.83165.03162.76163.28162.531.04%963,327
May 5, 2026162.22162.76160.36161.60160.850.22%990,982
May 4, 2026163.87164.70160.52161.24160.49-1.97%728,764
May 1, 2026166.43167.19164.40164.48163.72-1.12%834,345
Apr 30, 2026164.83167.66163.74166.34165.570.92%1,490,503
Apr 29, 2026167.09168.00162.89164.83164.07-1.24%2,124,261
Apr 28, 2026168.50169.24165.10166.90166.13-0.54%1,209,335
Apr 27, 2026165.07168.25163.94167.81167.032.32%1,407,780
Apr 24, 2026165.12165.81163.53164.01163.25-0.83%1,189,003
Apr 23, 2026166.79168.74163.16165.39164.63-1.45%1,338,175
Apr 22, 2026171.74172.59166.78167.83167.05-2.28%1,690,502
Apr 21, 2026162.00173.19159.97171.74170.958.02%2,727,025
Apr 20, 2026158.67161.10158.10158.99158.26-0.11%1,228,819
Apr 17, 2026158.68161.13157.46159.16158.421.52%1,067,342
Apr 16, 2026156.07157.77155.62156.77156.050.45%1,052,256
Apr 15, 2026156.85157.97156.01156.07155.350.16%711,073
Apr 14, 2026154.48155.90153.57155.82155.101.19%924,117
Apr 13, 2026150.70154.10150.69153.99153.281.16%820,017
Apr 10, 2026152.00152.60151.22152.23151.53-0.26%824,676
Apr 9, 2026151.17153.01150.13152.63151.920.59%948,678