Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	182.31	183.61	181.00	182.19	182.19	-0.18%	1,220,041
Jul 30, 2026	179.56	183.16	178.29	182.51	182.51	2.74%	754,543
Jul 29, 2026	180.86	181.50	177.44	177.65	177.65	-1.77%	986,619
Jul 28, 2026	182.32	183.99	179.58	180.86	180.86	-0.91%	1,016,662
Jul 27, 2026	182.85	184.49	179.98	182.52	182.52	1.11%	1,063,889
Jul 24, 2026	178.55	181.58	177.10	180.52	180.52	1.44%	1,256,846
Jul 23, 2026	175.08	178.85	175.08	177.95	177.95	-0.40%	1,452,979
Jul 22, 2026	181.39	182.86	177.37	178.66	178.66	-3.46%	2,780,608
Jul 21, 2026	183.06	185.87	182.43	185.06	185.06	1.25%	1,062,538
Jul 20, 2026	186.54	186.97	182.36	182.78	182.78	-1.03%	1,345,764
Jul 17, 2026	186.00	187.72	182.84	184.68	184.68	-2.04%	1,230,270
Jul 16, 2026	190.94	191.60	186.55	188.52	188.52	-1.36%	1,074,115
Jul 15, 2026	187.73	191.47	187.73	191.13	191.13	2.40%	955,723
Jul 14, 2026	184.40	188.50	184.17	186.64	186.64	1.38%	890,902
Jul 13, 2026	182.76	184.51	181.78	184.11	184.11	0.30%	764,971
Jul 10, 2026	183.79	185.00	182.00	183.55	183.55	0.38%	805,613
Jul 9, 2026	181.24	185.57	181.22	182.86	182.86	1.63%	837,398
Jul 8, 2026	180.93	180.93	176.82	179.92	179.92	-0.81%	950,479
Jul 7, 2026	181.21	182.26	179.94	181.39	181.39	0.14%	865,569
Jul 6, 2026	176.70	181.21	176.70	181.14	181.14	2.63%	722,884
Jul 2, 2026	176.68	177.55	174.54	176.50	176.50	0.51%	613,145
Jul 1, 2026	173.84	177.66	173.00	175.60	175.60	1.01%	728,648
Jun 30, 2026	175.94	176.46	173.74	173.84	173.84	-0.61%	876,894
Jun 29, 2026	174.62	177.43	173.14	174.91	174.91	0.60%	904,382
Jun 26, 2026	175.87	176.00	172.25	173.87	173.87	-1.19%	1,351,476
Jun 25, 2026	175.45	178.70	175.16	175.97	175.97	1.17%	968,463
Jun 24, 2026	176.21	176.21	173.75	173.93	173.93	-1.32%	1,030,679
Jun 23, 2026	174.91	177.78	173.95	176.26	176.26	0.40%	811,689
Jun 22, 2026	173.96	175.62	172.63	175.56	175.56	2.00%	1,316,334
Jun 18, 2026	176.46	176.99	171.01	172.11	172.11	-1.62%	2,817,093
Jun 17, 2026	174.56	176.93	174.24	174.95	174.95	0.06%	906,777
Jun 16, 2026	173.98	176.11	172.74	174.84	174.84	1.23%	776,629
Jun 15, 2026	175.89	176.08	172.48	172.72	172.72	-0.93%	894,515
Jun 12, 2026	172.80	175.11	172.03	174.34	174.34	2.10%	955,574
Jun 11, 2026	167.26	171.24	166.07	170.75	170.75	2.78%	1,533,891
Jun 10, 2026	170.25	171.07	165.90	166.13	166.13	-2.62%	1,710,037
Jun 9, 2026	171.49	172.40	167.67	170.60	170.60	0.88%	963,580
Jun 8, 2026	171.17	172.11	168.76	169.11	169.11	-0.80%	999,827
Jun 5, 2026	172.00	172.97	169.97	170.47	170.47	-1.04%	960,102
Jun 4, 2026	169.25	173.66	168.72	173.06	172.26	2.74%	767,290
Jun 3, 2026	168.24	169.50	166.27	168.45	167.67	-0.79%	912,424
Jun 2, 2026	167.18	170.16	167.07	169.79	169.01	0.86%	1,321,927
Jun 1, 2026	164.29	169.36	164.28	168.34	167.56	1.75%	748,172
May 29, 2026	167.89	168.18	164.11	165.45	164.69	-1.72%	3,008,012
May 28, 2026	167.63	169.06	164.00	168.35	167.57	0.24%	975,435
May 27, 2026	170.00	170.15	166.57	167.94	167.16	-1.18%	1,044,613
May 26, 2026	168.25	170.24	167.82	169.94	169.15	1.29%	1,166,946
May 22, 2026	167.31	168.94	166.11	167.77	166.99	0.39%	728,863
May 21, 2026	165.50	167.42	164.81	167.11	166.34	0.69%	972,426
May 20, 2026	165.10	166.49	163.50	165.96	165.19	0.64%	926,862