Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
133.21
+1.60 (1.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.03 | 133.72 | 131.64 | 133.21 | 133.21 | - | 789,480 |
| Dec 4, 2025 | 132.00 | 133.80 | 132.00 | 133.21 | 132.41 | 0.79% | 831,625 |
| Dec 3, 2025 | 130.40 | 132.24 | 130.40 | 132.16 | 131.37 | 1.33% | 964,739 |
| Dec 2, 2025 | 131.62 | 132.05 | 130.37 | 130.43 | 129.65 | -0.42% | 779,725 |
| Dec 1, 2025 | 129.98 | 132.05 | 129.98 | 130.98 | 130.19 | -0.27% | 922,698 |
| Nov 28, 2025 | 131.51 | 132.55 | 131.15 | 131.34 | 130.55 | -0.02% | 438,548 |
| Nov 26, 2025 | 130.11 | 132.17 | 129.78 | 131.37 | 130.58 | 1.11% | 626,288 |
| Nov 25, 2025 | 129.26 | 130.82 | 128.27 | 129.93 | 129.15 | 0.92% | 885,910 |
| Nov 24, 2025 | 126.42 | 129.26 | 126.24 | 128.75 | 127.98 | 1.27% | 1,971,102 |
| Nov 21, 2025 | 125.72 | 128.30 | 124.91 | 127.13 | 126.37 | 1.12% | 1,005,336 |
| Nov 20, 2025 | 127.92 | 129.14 | 124.95 | 125.72 | 124.96 | -0.23% | 964,025 |
| Nov 19, 2025 | 124.72 | 126.40 | 124.25 | 126.01 | 125.25 | 0.99% | 797,817 |
| Nov 18, 2025 | 122.29 | 125.83 | 121.53 | 124.78 | 124.03 | 1.68% | 1,050,964 |
| Nov 17, 2025 | 127.40 | 127.63 | 122.38 | 122.72 | 121.98 | -3.67% | 1,153,004 |
| Nov 14, 2025 | 128.07 | 128.61 | 126.49 | 127.39 | 126.62 | -1.18% | 738,785 |
| Nov 13, 2025 | 131.52 | 132.34 | 128.37 | 128.91 | 128.14 | -2.64% | 1,026,490 |
| Nov 12, 2025 | 130.61 | 134.57 | 130.52 | 132.40 | 131.60 | 1.56% | 1,054,045 |
| Nov 11, 2025 | 130.36 | 131.98 | 129.99 | 130.37 | 129.59 | 0.22% | 952,317 |
| Nov 10, 2025 | 130.10 | 131.40 | 129.51 | 130.09 | 129.31 | 0.10% | 892,467 |
| Nov 7, 2025 | 128.30 | 130.58 | 127.19 | 129.96 | 129.18 | 1.29% | 758,033 |
| Nov 6, 2025 | 128.34 | 130.00 | 126.91 | 128.30 | 127.53 | 0.09% | 763,953 |
| Nov 5, 2025 | 127.38 | 129.05 | 126.26 | 128.19 | 127.42 | 0.51% | 829,129 |
| Nov 4, 2025 | 126.71 | 129.30 | 126.25 | 127.54 | 126.77 | -0.11% | 924,218 |
| Nov 3, 2025 | 128.35 | 128.35 | 126.32 | 127.68 | 126.91 | -0.77% | 859,150 |
| Oct 31, 2025 | 126.90 | 129.03 | 125.99 | 128.67 | 127.90 | 1.39% | 1,136,720 |
| Oct 30, 2025 | 127.26 | 129.51 | 126.59 | 126.90 | 126.14 | -0.28% | 1,059,700 |
| Oct 29, 2025 | 126.40 | 128.90 | 125.73 | 127.26 | 126.50 | -0.06% | 1,160,008 |
| Oct 28, 2025 | 126.33 | 127.65 | 126.10 | 127.34 | 126.58 | 0.90% | 1,025,299 |
| Oct 27, 2025 | 126.97 | 127.60 | 125.29 | 126.20 | 125.44 | 0.13% | 1,018,550 |
| Oct 24, 2025 | 126.11 | 127.00 | 125.25 | 126.03 | 125.27 | 1.03% | 955,723 |
| Oct 23, 2025 | 126.15 | 126.29 | 123.71 | 124.74 | 123.99 | -0.59% | 1,377,961 |
| Oct 22, 2025 | 124.50 | 126.78 | 122.78 | 125.48 | 124.73 | -2.37% | 1,653,370 |
| Oct 21, 2025 | 128.73 | 129.81 | 127.66 | 128.52 | 127.75 | -0.26% | 923,393 |
| Oct 20, 2025 | 125.97 | 130.19 | 125.22 | 128.85 | 128.08 | 3.23% | 1,253,276 |
| Oct 17, 2025 | 125.00 | 125.74 | 121.12 | 124.82 | 124.07 | 0.20% | 1,824,986 |
| Oct 16, 2025 | 129.94 | 130.21 | 124.09 | 124.57 | 123.82 | -4.09% | 1,137,633 |
| Oct 15, 2025 | 130.03 | 130.81 | 128.38 | 129.88 | 129.10 | 0.67% | 972,447 |
| Oct 14, 2025 | 126.37 | 130.70 | 126.28 | 129.02 | 128.25 | 1.57% | 896,794 |
| Oct 13, 2025 | 125.60 | 127.55 | 125.60 | 127.03 | 126.27 | 1.85% | 959,493 |
| Oct 10, 2025 | 130.32 | 131.27 | 124.42 | 124.72 | 123.97 | -4.05% | 1,219,406 |
| Oct 9, 2025 | 131.18 | 131.54 | 129.30 | 129.99 | 129.21 | -0.58% | 1,044,425 |
| Oct 8, 2025 | 132.96 | 133.10 | 129.84 | 130.75 | 129.96 | -1.28% | 1,264,285 |
| Oct 7, 2025 | 133.30 | 133.84 | 131.50 | 132.45 | 131.65 | 0.18% | 1,636,138 |
| Oct 6, 2025 | 133.25 | 133.92 | 130.57 | 132.21 | 131.42 | -0.14% | 800,903 |
| Oct 3, 2025 | 133.42 | 134.35 | 131.28 | 132.40 | 131.60 | -0.63% | 976,916 |
| Oct 2, 2025 | 131.00 | 133.56 | 130.19 | 133.24 | 132.44 | 1.55% | 1,067,852 |
| Oct 1, 2025 | 133.61 | 134.54 | 130.56 | 131.20 | 130.41 | -2.53% | 1,281,168 |
| Sep 30, 2025 | 134.01 | 135.48 | 131.30 | 134.60 | 133.79 | 0.52% | 1,433,237 |
| Sep 29, 2025 | 133.99 | 134.14 | 132.79 | 133.90 | 133.10 | 0.44% | 1,012,919 |
| Sep 26, 2025 | 132.22 | 135.00 | 131.70 | 133.31 | 132.51 | 1.47% | 1,173,714 |
| Sep 25, 2025 | 129.85 | 131.64 | 129.45 | 131.38 | 130.59 | 1.44% | 1,216,179 |
| Sep 24, 2025 | 131.07 | 131.73 | 129.15 | 129.51 | 128.73 | -0.77% | 1,187,315 |
| Sep 23, 2025 | 131.86 | 133.70 | 129.84 | 130.52 | 129.74 | -0.96% | 911,585 |
| Sep 22, 2025 | 130.34 | 131.96 | 130.01 | 131.78 | 130.99 | 0.21% | 796,614 |
| Sep 19, 2025 | 132.94 | 132.94 | 131.03 | 131.50 | 130.71 | -0.54% | 2,960,903 |
| Sep 18, 2025 | 129.85 | 132.66 | 129.21 | 132.22 | 131.43 | 2.13% | 1,402,447 |
| Sep 17, 2025 | 129.86 | 131.39 | 128.44 | 129.46 | 128.68 | 0.16% | 1,290,174 |
| Sep 16, 2025 | 130.39 | 130.39 | 128.12 | 129.25 | 128.47 | -0.78% | 699,173 |
| Sep 15, 2025 | 129.35 | 131.55 | 129.10 | 130.26 | 129.48 | 0.65% | 1,428,707 |
| Sep 12, 2025 | 129.09 | 130.44 | 128.74 | 129.42 | 128.64 | -0.05% | 801,954 |
| Sep 11, 2025 | 127.60 | 129.92 | 125.98 | 129.48 | 128.70 | 1.90% | 1,375,864 |
| Sep 10, 2025 | 128.60 | 129.18 | 126.40 | 127.06 | 126.30 | -1.41% | 1,516,726 |
| Sep 9, 2025 | 127.36 | 129.54 | 126.79 | 128.88 | 128.11 | 1.14% | 916,845 |
| Sep 8, 2025 | 127.46 | 127.95 | 126.37 | 127.43 | 126.66 | 0.13% | 1,043,099 |
| Sep 5, 2025 | 129.19 | 129.71 | 125.25 | 127.27 | 126.51 | -1.71% | 1,221,418 |
| Sep 4, 2025 | 130.29 | 130.85 | 129.06 | 129.49 | 127.92 | -0.16% | 1,157,259 |
| Sep 3, 2025 | 129.29 | 130.71 | 127.31 | 129.70 | 128.12 | -0.05% | 832,456 |
| Sep 2, 2025 | 129.70 | 130.57 | 127.73 | 129.77 | 128.19 | -1.15% | 918,876 |
| Aug 29, 2025 | 130.87 | 131.63 | 130.13 | 131.28 | 129.69 | 0.22% | 852,982 |
| Aug 28, 2025 | 132.05 | 132.31 | 130.89 | 130.99 | 129.40 | -0.44% | 997,277 |
| Aug 27, 2025 | 131.56 | 132.63 | 131.51 | 131.57 | 129.97 | -0.23% | 660,852 |
| Aug 26, 2025 | 130.14 | 132.19 | 129.38 | 131.87 | 130.27 | 0.96% | 1,270,365 |
| Aug 25, 2025 | 130.00 | 130.86 | 129.80 | 130.61 | 129.02 | 0.42% | 656,595 |
| Aug 22, 2025 | 127.83 | 130.72 | 127.80 | 130.06 | 128.48 | 2.16% | 1,014,855 |
| Aug 21, 2025 | 127.53 | 127.82 | 126.79 | 127.31 | 125.76 | -0.45% | 709,907 |
| Aug 20, 2025 | 127.36 | 128.28 | 125.06 | 127.88 | 126.33 | 0.41% | 698,128 |
| Aug 19, 2025 | 127.38 | 128.67 | 126.91 | 127.36 | 125.81 | 0.24% | 775,126 |
| Aug 18, 2025 | 125.56 | 127.20 | 125.56 | 127.05 | 125.51 | 0.82% | 637,865 |
| Aug 15, 2025 | 129.12 | 129.12 | 125.91 | 126.02 | 124.49 | -1.92% | 787,506 |
| Aug 14, 2025 | 125.65 | 128.69 | 125.02 | 128.49 | 126.93 | 2.00% | 1,396,876 |
| Aug 13, 2025 | 127.80 | 128.34 | 124.53 | 125.97 | 124.44 | -1.11% | 1,148,796 |
| Aug 12, 2025 | 126.06 | 127.62 | 125.87 | 127.38 | 125.83 | 1.71% | 1,395,820 |
| Aug 11, 2025 | 126.04 | 126.59 | 124.71 | 125.24 | 123.72 | -0.33% | 1,120,867 |
| Aug 8, 2025 | 125.51 | 126.40 | 124.71 | 125.65 | 124.12 | 0.74% | 1,152,353 |
| Aug 7, 2025 | 126.86 | 126.95 | 124.44 | 124.73 | 123.21 | -0.75% | 1,267,264 |
| Aug 6, 2025 | 126.08 | 126.53 | 124.85 | 125.67 | 124.14 | -0.20% | 1,135,647 |
| Aug 5, 2025 | 128.48 | 128.65 | 125.03 | 125.92 | 124.39 | -1.36% | 1,446,392 |
| Aug 4, 2025 | 127.81 | 128.47 | 126.81 | 127.65 | 126.10 | 0.46% | 841,004 |
| Aug 1, 2025 | 127.73 | 128.53 | 125.38 | 127.06 | 125.52 | -2.26% | 1,409,355 |
| Jul 31, 2025 | 130.97 | 131.98 | 129.57 | 130.00 | 128.42 | -1.19% | 1,289,314 |
| Jul 30, 2025 | 131.46 | 132.75 | 130.70 | 131.56 | 129.96 | -0.06% | 805,618 |
| Jul 29, 2025 | 130.94 | 132.47 | 130.24 | 131.64 | 130.04 | 1.43% | 1,315,223 |
| Jul 28, 2025 | 129.83 | 130.13 | 128.72 | 129.78 | 128.20 | -0.19% | 816,984 |
| Jul 25, 2025 | 128.96 | 130.19 | 127.71 | 130.03 | 128.45 | 0.99% | 1,158,006 |
| Jul 24, 2025 | 124.74 | 129.16 | 123.40 | 128.76 | 127.20 | 3.65% | 2,289,897 |
| Jul 23, 2025 | 121.00 | 125.63 | 118.99 | 124.23 | 122.72 | -1.82% | 3,428,724 |
| Jul 22, 2025 | 128.00 | 128.17 | 125.47 | 126.53 | 124.99 | 0.75% | 1,867,648 |
| Jul 21, 2025 | 127.80 | 127.80 | 125.51 | 125.59 | 124.06 | -1.83% | 1,412,303 |
| Jul 18, 2025 | 127.62 | 128.23 | 127.08 | 127.93 | 126.38 | 0.68% | 1,382,087 |
| Jul 17, 2025 | 124.50 | 127.21 | 124.41 | 127.06 | 125.52 | 1.80% | 1,128,066 |