Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
187.19
+2.50 (1.35%)
At close: Sep 10, 2026, 4:00 PM EDT
187.19
0.00 (0.00%)
After-hours: Sep 10, 2026, 5:22 PM EDT
Northern Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 184.91 | 187.80 | 183.74 | 187.19 | 187.19 | 1.35% | 1,031,162 |
| Sep 9, 2026 | 184.99 | 186.00 | 182.99 | 184.69 | 184.69 | -0.10% | 885,541 |
| Sep 8, 2026 | 185.15 | 186.63 | 183.96 | 184.88 | 184.88 | -0.94% | 1,086,778 |
| Sep 4, 2026 | 184.87 | 188.14 | 181.15 | 186.63 | 186.63 | 0.03% | 751,715 |
| Sep 3, 2026 | 185.04 | 187.67 | 184.52 | 187.45 | 186.57 | 1.88% | 559,595 |
| 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 |
| Jul 21, 2026 | 183.06 | 185.87 | 182.43 | 185.06 | 184.19 | 1.25% | 1,062,538 |
| Jul 20, 2026 | 186.54 | 186.97 | 182.36 | 182.78 | 181.92 | -1.03% | 1,345,764 |
| Jul 17, 2026 | 186.00 | 187.72 | 182.84 | 184.68 | 183.81 | -2.04% | 1,230,270 |
| Jul 16, 2026 | 190.94 | 191.60 | 186.55 | 188.52 | 187.63 | -1.36% | 1,074,115 |
| Jul 15, 2026 | 187.73 | 191.47 | 187.73 | 191.13 | 190.23 | 2.40% | 955,723 |
| Jul 14, 2026 | 184.40 | 188.50 | 184.17 | 186.64 | 185.76 | 1.38% | 890,902 |
| Jul 13, 2026 | 182.76 | 184.51 | 181.78 | 184.11 | 183.24 | 0.30% | 764,971 |
| Jul 10, 2026 | 183.79 | 185.00 | 182.00 | 183.55 | 182.69 | 0.38% | 805,613 |
| Jul 9, 2026 | 181.24 | 185.57 | 181.22 | 182.86 | 182.00 | 1.63% | 837,398 |
| Jul 8, 2026 | 180.93 | 180.93 | 176.82 | 179.92 | 179.08 | -0.81% | 950,479 |
| Jul 7, 2026 | 181.21 | 182.26 | 179.94 | 181.39 | 180.54 | 0.14% | 865,569 |
| Jul 6, 2026 | 176.70 | 181.21 | 176.70 | 181.14 | 180.29 | 2.63% | 722,884 |
| Jul 2, 2026 | 176.68 | 177.55 | 174.54 | 176.50 | 175.67 | 0.51% | 613,145 |
| Jul 1, 2026 | 173.84 | 177.66 | 173.00 | 175.60 | 174.78 | 1.01% | 728,648 |