Skip to main content
Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
166.90
-0.91 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
166.00
-0.90 (-0.54%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Northern Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026168.50169.24165.10166.90166.90-0.54%1,209,305
Apr 27, 2026165.07168.25163.94167.81167.812.32%1,407,780
Apr 24, 2026165.12165.81163.53164.01164.01-0.83%1,189,003
Apr 23, 2026166.79168.74163.16165.39165.39-1.45%1,338,175
Apr 22, 2026171.74172.59166.78167.83167.83-2.28%1,690,502
Apr 21, 2026162.00173.19159.97171.74171.748.02%2,727,025
Apr 20, 2026158.67161.10158.10158.99158.99-0.11%1,228,819
Apr 17, 2026158.68161.13157.46159.16159.161.52%1,067,342
Apr 16, 2026156.07157.77155.62156.77156.770.45%1,052,256
Apr 15, 2026156.85157.97156.01156.07156.070.16%711,073
Apr 14, 2026154.48155.90153.57155.82155.821.19%924,117
Apr 13, 2026150.70154.10150.69153.99153.991.16%820,017
Apr 10, 2026152.00152.60151.22152.23152.23-0.26%824,676
Apr 9, 2026151.17153.01150.13152.63152.630.59%948,678
Apr 8, 2026148.89151.92148.89151.74151.744.20%1,212,427
Apr 7, 2026143.10146.26142.00145.63145.631.61%1,004,260
Apr 6, 2026144.62145.71142.53143.32143.320.75%744,811
Apr 2, 2026138.27142.91138.27142.25142.250.59%679,039
Apr 1, 2026141.31143.20140.95141.41141.411.32%941,957
Mar 31, 2026137.83140.00136.73139.57139.572.45%861,930
Mar 30, 2026136.57137.59135.23136.23136.230.92%656,208
Mar 27, 2026137.14137.15134.37134.99134.99-2.17%603,041
Mar 26, 2026138.50139.59136.66137.98137.98-1.25%731,528
Mar 25, 2026141.25142.83139.06139.73139.73-0.46%1,029,263
Mar 24, 2026135.49141.53133.58140.37140.372.36%1,292,819
Mar 23, 2026139.21139.68136.87137.14137.141.03%897,220
Mar 20, 2026135.44136.26134.34135.74135.74-0.03%2,121,443
Mar 19, 2026134.30136.22133.35135.78135.780.67%1,224,327
Mar 18, 2026135.98137.74134.47134.87134.87-1.40%1,047,038
Mar 17, 2026137.74139.74136.70136.79136.790.22%1,272,100
Mar 16, 2026138.72139.63135.67136.49136.49-0.31%1,204,513
Mar 13, 2026137.82139.48136.29136.92136.92-0.28%1,009,249
Mar 12, 2026137.98138.71136.61137.30137.30-2.56%1,125,012
Mar 11, 2026137.88140.93136.93140.90140.902.12%1,092,524
Mar 10, 2026139.24140.76137.53137.98137.98-0.31%761,505
Mar 9, 2026135.95139.02132.77138.41138.41-0.13%1,078,385
Mar 6, 2026139.31139.84136.00138.59138.59-3.42%1,061,174
Mar 5, 2026143.54145.91141.89143.50142.70-1.08%1,334,989
Mar 4, 2026143.52145.67141.26145.07144.261.99%1,215,569
Mar 3, 2026141.19143.26139.72142.24141.45-2.06%1,229,882
Mar 2, 2026140.10146.20140.10145.23144.421.50%1,040,192
Feb 27, 2026145.81146.03140.46143.09142.29-3.05%1,845,367
Feb 26, 2026146.11149.44146.00147.59146.771.27%1,224,062
Feb 25, 2026142.71145.79141.97145.74144.933.06%950,448
Feb 24, 2026139.72142.56138.83141.41140.620.73%929,202
Feb 23, 2026144.36145.11138.22140.38139.60-3.03%1,003,921
Feb 20, 2026145.01145.93142.92144.76143.95-0.18%862,678
Feb 19, 2026146.75147.73142.57145.02144.21-1.69%1,260,395
Feb 18, 2026147.36149.19146.43147.52146.700.20%653,895
Feb 17, 2026147.00149.23145.26147.23146.410.58%1,037,340
Feb 13, 2026143.75146.42142.78146.38145.561.50%924,796
Feb 12, 2026148.09149.30141.88144.21143.41-1.56%1,609,720
Feb 11, 2026149.21151.23146.10146.50145.68-1.64%1,169,586
Feb 10, 2026154.05155.31147.15148.94148.11-3.79%1,756,758
Feb 9, 2026151.64155.31151.64154.80153.941.74%854,267
Feb 6, 2026150.32152.39149.08152.15151.303.17%924,014
Feb 5, 2026150.56150.99146.76147.48146.66-2.20%1,434,452
Feb 4, 2026149.87152.02149.74150.80149.960.64%1,658,711
Feb 3, 2026152.21152.58148.18149.84149.00-1.17%1,147,042
Feb 2, 2026149.37152.10149.04151.62150.771.47%1,069,166
Jan 30, 2026149.67151.12148.81149.43148.60-0.82%1,293,004
Jan 29, 2026151.27153.06148.50150.66149.820.27%1,584,265
Jan 28, 2026149.87150.82148.97150.25149.410.19%1,028,134
Jan 27, 2026149.89151.39149.15149.96149.120.21%954,376
Jan 26, 2026148.69150.38148.46149.65148.820.69%841,204
Jan 23, 2026151.63152.36147.67148.63147.80-2.93%1,117,042
Jan 22, 2026150.00157.60150.00153.12152.276.02%2,384,771
Jan 21, 2026142.73145.74140.39144.42143.610.78%1,318,501
Jan 20, 2026142.92145.14141.30143.30142.50-1.56%885,540
Jan 16, 2026147.23148.98145.25145.57144.76-1.04%1,222,277
Jan 15, 2026145.88148.25144.94147.10146.281.20%803,024
Jan 14, 2026144.63145.83143.12145.35144.540.07%859,056
Jan 13, 2026146.17146.57144.54145.25144.44-0.63%927,362
Jan 12, 2026143.73146.34143.51146.17145.360.30%706,587
Jan 9, 2026144.29146.00143.54145.74144.930.96%803,834
Jan 8, 2026142.61145.39142.57144.36143.561.22%870,349
Jan 7, 2026144.12144.16140.92142.62141.82-1.04%757,534
Jan 6, 2026144.23144.58142.80144.12143.320.08%928,534
Jan 5, 2026139.28144.90138.93144.00143.203.39%1,088,147
Jan 2, 2026136.77139.35136.54139.28138.501.97%658,100
Dec 31, 2025138.00138.31136.45136.59135.83-1.11%596,930
Dec 30, 2025139.81139.85138.04138.13137.36-1.13%420,295
Dec 29, 2025140.08140.15139.17139.71138.93-0.31%700,074
Dec 26, 2025140.93140.95139.59140.14139.36-0.40%454,212
Dec 24, 2025140.50141.21139.40140.70139.920.36%300,715
Dec 23, 2025140.43141.25139.58140.19139.41-0.05%1,481,426
Dec 22, 2025139.65140.71138.59140.26139.480.57%781,767
Dec 19, 2025138.36139.77138.18139.46138.680.82%3,255,922
Dec 18, 2025138.91139.70137.60138.33137.560.40%846,839
Dec 17, 2025139.12140.22137.64137.78137.01-0.35%1,130,159
Dec 16, 2025139.61140.30137.44138.27137.50-0.97%762,169
Dec 15, 2025139.61140.75138.31139.62138.840.79%1,322,940
Dec 12, 2025140.75140.75137.58138.52137.75-1.12%784,627
Dec 11, 2025137.77140.18136.85140.09139.311.82%1,022,899
Dec 10, 2025133.31137.85132.24137.58136.813.15%1,309,348
Dec 9, 2025133.41134.92132.89133.38132.64-0.08%793,157
Dec 8, 2025133.00134.62132.82133.49132.750.21%1,091,804
Dec 5, 2025132.03133.72131.64133.21132.47-803,547
Dec 4, 2025132.00133.80132.00133.21131.670.79%831,632
Dec 3, 2025130.40132.24130.40132.16130.631.33%964,739