Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
137.36
-1.23 (-0.89%)
Mar 9, 2026, 3:23 PM EDT - Market open
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.95 | 136.96 | 132.77 | 136.14 | - | -1.77% | 371,084 |
| Mar 6, 2026 | 139.31 | 139.84 | 136.00 | 138.59 | 138.59 | -3.42% | 1,045,140 |
| Mar 5, 2026 | 143.54 | 145.91 | 141.89 | 143.50 | 142.70 | -1.08% | 1,263,603 |
| 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 |
| Feb 6, 2026 | 150.32 | 152.39 | 149.08 | 152.15 | 151.30 | 3.17% | 924,014 |
| Feb 5, 2026 | 150.56 | 150.99 | 146.76 | 147.48 | 146.66 | -2.20% | 1,434,452 |
| Feb 4, 2026 | 149.87 | 152.02 | 149.74 | 150.80 | 149.96 | 0.64% | 1,658,711 |
| Feb 3, 2026 | 152.21 | 152.58 | 148.18 | 149.84 | 149.00 | -1.17% | 1,147,042 |
| Feb 2, 2026 | 149.37 | 152.10 | 149.04 | 151.62 | 150.77 | 1.47% | 1,069,166 |
| Jan 30, 2026 | 149.67 | 151.12 | 148.81 | 149.43 | 148.60 | -0.82% | 1,293,004 |
| Jan 29, 2026 | 151.27 | 153.06 | 148.50 | 150.66 | 149.82 | 0.27% | 1,584,265 |
| Jan 28, 2026 | 149.87 | 150.82 | 148.97 | 150.25 | 149.41 | 0.19% | 1,028,134 |
| Jan 27, 2026 | 149.89 | 151.39 | 149.15 | 149.96 | 149.12 | 0.21% | 954,376 |
| Jan 26, 2026 | 148.69 | 150.38 | 148.46 | 149.65 | 148.82 | 0.69% | 841,204 |
| Jan 23, 2026 | 151.63 | 152.36 | 147.67 | 148.63 | 147.80 | -2.93% | 1,117,042 |
| Jan 22, 2026 | 150.00 | 157.60 | 150.00 | 153.12 | 152.27 | 6.02% | 2,384,771 |
| Jan 21, 2026 | 142.73 | 145.74 | 140.39 | 144.42 | 143.61 | 0.78% | 1,318,501 |
| Jan 20, 2026 | 142.92 | 145.14 | 141.30 | 143.30 | 142.50 | -1.56% | 885,540 |
| Jan 16, 2026 | 147.23 | 148.98 | 145.25 | 145.57 | 144.76 | -1.04% | 1,222,277 |
| Jan 15, 2026 | 145.88 | 148.25 | 144.94 | 147.10 | 146.28 | 1.20% | 803,024 |
| Jan 14, 2026 | 144.63 | 145.83 | 143.12 | 145.35 | 144.54 | 0.07% | 859,056 |
| Jan 13, 2026 | 146.17 | 146.57 | 144.54 | 145.25 | 144.44 | -0.63% | 927,362 |
| Jan 12, 2026 | 143.73 | 146.34 | 143.51 | 146.17 | 145.36 | 0.30% | 706,587 |
| Jan 9, 2026 | 144.29 | 146.00 | 143.54 | 145.74 | 144.93 | 0.96% | 803,834 |
| Jan 8, 2026 | 142.61 | 145.39 | 142.57 | 144.36 | 143.56 | 1.22% | 870,349 |
| Jan 7, 2026 | 144.12 | 144.16 | 140.92 | 142.62 | 141.82 | -1.04% | 757,534 |
| Jan 6, 2026 | 144.23 | 144.58 | 142.80 | 144.12 | 143.32 | 0.08% | 928,534 |
| Jan 5, 2026 | 139.28 | 144.90 | 138.93 | 144.00 | 143.20 | 3.39% | 1,088,147 |
| Jan 2, 2026 | 136.77 | 139.35 | 136.54 | 139.28 | 138.50 | 1.97% | 658,100 |
| Dec 31, 2025 | 138.00 | 138.31 | 136.45 | 136.59 | 135.83 | -1.11% | 596,930 |
| Dec 30, 2025 | 139.81 | 139.85 | 138.04 | 138.13 | 137.36 | -1.13% | 420,295 |
| Dec 29, 2025 | 140.08 | 140.15 | 139.17 | 139.71 | 138.93 | -0.31% | 700,074 |
| Dec 26, 2025 | 140.93 | 140.95 | 139.59 | 140.14 | 139.36 | -0.40% | 454,212 |
| Dec 24, 2025 | 140.50 | 141.21 | 139.40 | 140.70 | 139.92 | 0.36% | 300,715 |
| Dec 23, 2025 | 140.43 | 141.25 | 139.58 | 140.19 | 139.41 | -0.05% | 1,481,426 |
| Dec 22, 2025 | 139.65 | 140.71 | 138.59 | 140.26 | 139.48 | 0.57% | 781,767 |
| Dec 19, 2025 | 138.36 | 139.77 | 138.18 | 139.46 | 138.68 | 0.82% | 3,255,922 |
| Dec 18, 2025 | 138.91 | 139.70 | 137.60 | 138.33 | 137.56 | 0.40% | 846,839 |
| Dec 17, 2025 | 139.12 | 140.22 | 137.64 | 137.78 | 137.01 | -0.35% | 1,130,159 |
| Dec 16, 2025 | 139.61 | 140.30 | 137.44 | 138.27 | 137.50 | -0.97% | 762,169 |
| Dec 15, 2025 | 139.61 | 140.75 | 138.31 | 139.62 | 138.84 | 0.79% | 1,322,940 |
| Dec 12, 2025 | 140.75 | 140.75 | 137.58 | 138.52 | 137.75 | -1.12% | 784,627 |
| Dec 11, 2025 | 137.77 | 140.18 | 136.85 | 140.09 | 139.31 | 1.82% | 1,022,899 |
| Dec 10, 2025 | 133.31 | 137.85 | 132.24 | 137.58 | 136.81 | 3.15% | 1,309,348 |
| Dec 9, 2025 | 133.41 | 134.92 | 132.89 | 133.38 | 132.64 | -0.08% | 793,157 |
| Dec 8, 2025 | 133.00 | 134.62 | 132.82 | 133.49 | 132.75 | 0.21% | 1,091,804 |
| Dec 5, 2025 | 132.03 | 133.72 | 131.64 | 133.21 | 132.47 | - | 803,547 |
| Dec 4, 2025 | 132.00 | 133.80 | 132.00 | 133.21 | 131.67 | 0.79% | 831,632 |
| Dec 3, 2025 | 130.40 | 132.24 | 130.40 | 132.16 | 130.63 | 1.33% | 964,739 |
| Dec 2, 2025 | 131.62 | 132.05 | 130.37 | 130.43 | 128.92 | -0.42% | 779,725 |
| Dec 1, 2025 | 129.98 | 132.05 | 129.98 | 130.98 | 129.47 | -0.27% | 922,698 |
| Nov 28, 2025 | 131.51 | 132.55 | 131.15 | 131.34 | 129.82 | -0.02% | 438,548 |
| Nov 26, 2025 | 130.11 | 132.17 | 129.78 | 131.37 | 129.85 | 1.11% | 626,288 |
| Nov 25, 2025 | 129.26 | 130.82 | 128.27 | 129.93 | 128.43 | 0.92% | 885,910 |
| Nov 24, 2025 | 126.42 | 129.26 | 126.24 | 128.75 | 127.26 | 1.27% | 1,971,102 |
| Nov 21, 2025 | 125.72 | 128.30 | 124.91 | 127.13 | 125.66 | 1.12% | 1,005,336 |
| Nov 20, 2025 | 127.92 | 129.14 | 124.95 | 125.72 | 124.27 | -0.23% | 964,025 |
| Nov 19, 2025 | 124.72 | 126.40 | 124.25 | 126.01 | 124.55 | 0.99% | 797,817 |
| Nov 18, 2025 | 122.29 | 125.83 | 121.53 | 124.78 | 123.34 | 1.68% | 1,050,964 |
| Nov 17, 2025 | 127.40 | 127.63 | 122.38 | 122.72 | 121.30 | -3.67% | 1,153,004 |
| Nov 14, 2025 | 128.07 | 128.61 | 126.49 | 127.39 | 125.92 | -1.18% | 738,785 |
| Nov 13, 2025 | 131.52 | 132.34 | 128.37 | 128.91 | 127.42 | -2.64% | 1,026,490 |
| Nov 12, 2025 | 130.61 | 134.57 | 130.52 | 132.40 | 130.87 | 1.56% | 1,054,045 |
| Nov 11, 2025 | 130.36 | 131.98 | 129.99 | 130.37 | 128.86 | 0.22% | 952,317 |
| Nov 10, 2025 | 130.10 | 131.40 | 129.51 | 130.09 | 128.59 | 0.10% | 892,467 |
| Nov 7, 2025 | 128.30 | 130.58 | 127.19 | 129.96 | 128.46 | 1.29% | 758,033 |
| Nov 6, 2025 | 128.34 | 130.00 | 126.91 | 128.30 | 126.82 | 0.09% | 763,953 |
| Nov 5, 2025 | 127.38 | 129.05 | 126.26 | 128.19 | 126.71 | 0.51% | 829,129 |
| Nov 4, 2025 | 126.71 | 129.30 | 126.25 | 127.54 | 126.07 | -0.11% | 924,218 |
| Nov 3, 2025 | 128.35 | 128.35 | 126.32 | 127.68 | 126.21 | -0.77% | 859,150 |
| Oct 31, 2025 | 126.90 | 129.03 | 125.99 | 128.67 | 127.18 | 1.39% | 1,136,720 |
| Oct 30, 2025 | 127.26 | 129.51 | 126.59 | 126.90 | 125.43 | -0.28% | 1,059,700 |
| Oct 29, 2025 | 126.40 | 128.90 | 125.73 | 127.26 | 125.79 | -0.06% | 1,160,008 |
| Oct 28, 2025 | 126.33 | 127.65 | 126.10 | 127.34 | 125.87 | 0.90% | 1,025,299 |
| Oct 27, 2025 | 126.97 | 127.60 | 125.29 | 126.20 | 124.74 | 0.13% | 1,018,550 |
| Oct 24, 2025 | 126.11 | 127.00 | 125.25 | 126.03 | 124.57 | 1.03% | 955,723 |
| Oct 23, 2025 | 126.15 | 126.29 | 123.71 | 124.74 | 123.30 | -0.59% | 1,377,961 |
| Oct 22, 2025 | 124.50 | 126.78 | 122.78 | 125.48 | 124.03 | -2.37% | 1,653,370 |
| Oct 21, 2025 | 128.73 | 129.81 | 127.66 | 128.52 | 127.04 | -0.26% | 923,393 |
| Oct 20, 2025 | 125.97 | 130.19 | 125.22 | 128.85 | 127.36 | 3.23% | 1,253,276 |
| Oct 17, 2025 | 125.00 | 125.74 | 121.12 | 124.82 | 123.38 | 0.20% | 1,824,986 |
| Oct 16, 2025 | 129.94 | 130.21 | 124.09 | 124.57 | 123.13 | -4.09% | 1,137,633 |
| Oct 15, 2025 | 130.03 | 130.81 | 128.38 | 129.88 | 128.38 | 0.67% | 972,447 |
| Oct 14, 2025 | 126.37 | 130.70 | 126.28 | 129.02 | 127.53 | 1.57% | 896,794 |