Northern Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	162.00	173.19	159.97	171.74	171.74	8.02%	2,717,034
Apr 20, 2026	158.67	161.10	158.10	158.99	158.99	-0.11%	1,226,440
Apr 17, 2026	158.68	161.13	157.46	159.16	159.16	1.52%	1,066,652
Apr 16, 2026	156.07	157.77	155.62	156.77	156.77	0.45%	1,052,180
Apr 15, 2026	156.85	157.97	156.01	156.07	156.07	0.16%	710,418
Apr 14, 2026	154.48	155.90	153.57	155.82	155.82	1.19%	886,319
Apr 13, 2026	150.70	154.10	150.69	153.99	153.99	1.16%	819,992
Apr 10, 2026	152.00	152.60	151.22	152.23	152.23	-0.26%	824,576
Apr 9, 2026	151.17	153.01	150.13	152.63	152.63	0.59%	948,675
Apr 8, 2026	148.89	151.92	148.89	151.74	151.74	4.20%	1,212,185
Apr 7, 2026	143.10	146.26	142.00	145.63	145.63	1.61%	1,004,201
Apr 6, 2026	144.62	145.71	142.53	143.32	143.32	0.75%	744,705
Apr 2, 2026	138.27	142.91	138.27	142.25	142.25	0.59%	678,733
Apr 1, 2026	141.31	143.20	140.95	141.41	141.41	1.32%	941,873
Mar 31, 2026	137.83	140.00	136.73	139.57	139.57	2.45%	861,929
Mar 30, 2026	136.57	137.59	135.23	136.23	136.23	0.92%	656,208
Mar 27, 2026	137.14	137.15	134.37	134.99	134.99	-2.17%	603,041
Mar 26, 2026	138.50	139.59	136.66	137.98	137.98	-1.25%	731,528
Mar 25, 2026	141.25	142.83	139.06	139.73	139.73	-0.46%	1,029,263
Mar 24, 2026	135.49	141.53	133.58	140.37	140.37	2.36%	1,292,819
Mar 23, 2026	139.21	139.68	136.87	137.14	137.14	1.03%	897,220
Mar 20, 2026	135.44	136.26	134.34	135.74	135.74	-0.03%	2,121,443
Mar 19, 2026	134.30	136.22	133.35	135.78	135.78	0.67%	1,224,327
Mar 18, 2026	135.98	137.74	134.47	134.87	134.87	-1.40%	1,047,038
Mar 17, 2026	137.74	139.74	136.70	136.79	136.79	0.22%	1,272,100
Mar 16, 2026	138.72	139.63	135.67	136.49	136.49	-0.31%	1,204,513
Mar 13, 2026	137.82	139.48	136.29	136.92	136.92	-0.28%	1,009,249
Mar 12, 2026	137.98	138.71	136.61	137.30	137.30	-2.56%	1,125,012
Mar 11, 2026	137.88	140.93	136.93	140.90	140.90	2.12%	1,092,524
Mar 10, 2026	139.24	140.76	137.53	137.98	137.98	-0.31%	761,505
Mar 9, 2026	135.95	139.02	132.77	138.41	138.41	-0.13%	1,078,385
Mar 6, 2026	139.31	139.84	136.00	138.59	138.59	-3.42%	1,061,174
Mar 5, 2026	143.54	145.91	141.89	143.50	142.70	-1.08%	1,334,989
Mar 4, 2026	143.52	145.67	141.26	145.07	144.26	1.99%	1,215,569
Mar 3, 2026	141.19	143.26	139.72	142.24	141.45	-2.06%	1,229,882
Mar 2, 2026	140.10	146.20	140.10	145.23	144.42	1.50%	1,040,192
Feb 27, 2026	145.81	146.03	140.46	143.09	142.29	-3.05%	1,845,367
Feb 26, 2026	146.11	149.44	146.00	147.59	146.77	1.27%	1,224,062
Feb 25, 2026	142.71	145.79	141.97	145.74	144.93	3.06%	950,448
Feb 24, 2026	139.72	142.56	138.83	141.41	140.62	0.73%	929,202
Feb 23, 2026	144.36	145.11	138.22	140.38	139.60	-3.03%	1,003,921
Feb 20, 2026	145.01	145.93	142.92	144.76	143.95	-0.18%	862,678
Feb 19, 2026	146.75	147.73	142.57	145.02	144.21	-1.69%	1,260,395
Feb 18, 2026	147.36	149.19	146.43	147.52	146.70	0.20%	653,895
Feb 17, 2026	147.00	149.23	145.26	147.23	146.41	0.58%	1,037,340
Feb 13, 2026	143.75	146.42	142.78	146.38	145.56	1.50%	924,796
Feb 12, 2026	148.09	149.30	141.88	144.21	143.41	-1.56%	1,609,720
Feb 11, 2026	149.21	151.23	146.10	146.50	145.68	-1.64%	1,169,586
Feb 10, 2026	154.05	155.31	147.15	148.94	148.11	-3.79%	1,756,758
Feb 9, 2026	151.64	155.31	151.64	154.80	153.94	1.74%	854,267