Skip to main content
Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
173.87
-2.10 (-1.19%)
At close: Jun 26, 2026, 4:00 PM EDT
172.00
-1.87 (-1.08%)
After-hours: Jun 26, 2026, 6:29 PM EDT

Northern Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026175.87176.00172.25173.87173.87-1.19%1,330,883
Jun 25, 2026175.45178.70175.16175.97175.971.17%968,361
Jun 24, 2026176.21176.21173.75173.93173.93-1.32%1,016,312
Jun 23, 2026174.91177.78173.95176.26176.260.40%811,635
Jun 22, 2026173.96175.62172.63175.56175.562.00%1,304,373
Jun 18, 2026176.46176.99171.01172.11172.11-1.62%2,817,090
Jun 17, 2026174.56176.93174.24174.95174.950.06%906,777
Jun 16, 2026173.98176.11172.74174.84174.841.23%776,629
Jun 15, 2026175.89176.08172.48172.72172.72-0.93%894,515
Jun 12, 2026172.80175.11172.03174.34174.342.10%955,574
Jun 11, 2026167.26171.24166.07170.75170.752.78%1,533,891
Jun 10, 2026170.25171.07165.90166.13166.13-2.62%1,710,037
Jun 9, 2026171.49172.40167.67170.60170.600.88%963,580
Jun 8, 2026171.17172.11168.76169.11169.11-0.80%999,827
Jun 5, 2026172.00172.97169.97170.47170.47-1.04%960,102
Jun 4, 2026169.25173.66168.72173.06172.262.74%767,290
Jun 3, 2026168.24169.50166.27168.45167.67-0.79%912,424
Jun 2, 2026167.18170.16167.07169.79169.010.86%1,321,927
Jun 1, 2026164.29169.36164.28168.34167.561.75%748,172
May 29, 2026167.89168.18164.11165.45164.69-1.72%3,008,012
May 28, 2026167.63169.06164.00168.35167.570.24%975,435
May 27, 2026170.00170.15166.57167.94167.16-1.18%1,044,613
May 26, 2026168.25170.24167.82169.94169.151.29%1,166,946
May 22, 2026167.31168.94166.11167.77166.990.39%728,863
May 21, 2026165.50167.42164.81167.11166.340.69%972,426
May 20, 2026165.10166.49163.50165.96165.190.64%926,862
May 19, 2026165.00165.94162.42164.91164.15-0.22%1,049,517
May 18, 2026163.86165.92163.58165.27164.510.86%828,514
May 15, 2026163.35164.54162.27163.86163.10-0.27%1,031,246
May 14, 2026164.05164.95162.98164.30163.540.82%794,733
May 13, 2026161.42163.67160.54162.97162.220.38%1,000,047
May 12, 2026161.00162.84158.98162.35161.600.84%851,411
May 11, 2026160.75162.05160.17161.00160.260.37%885,734
May 8, 2026160.95161.00159.55160.41159.670.24%790,436
May 7, 2026162.80163.50159.57160.03159.29-1.99%1,060,694
May 6, 2026163.83165.03162.76163.28162.531.04%963,327
May 5, 2026162.22162.76160.36161.60160.850.22%990,982
May 4, 2026163.87164.70160.52161.24160.49-1.97%728,764
May 1, 2026166.43167.19164.40164.48163.72-1.12%834,345
Apr 30, 2026164.83167.66163.74166.34165.570.92%1,490,503
Apr 29, 2026167.09168.00162.89164.83164.07-1.24%2,124,261
Apr 28, 2026168.50169.24165.10166.90166.13-0.54%1,209,335
Apr 27, 2026165.07168.25163.94167.81167.032.32%1,407,780
Apr 24, 2026165.12165.81163.53164.01163.25-0.83%1,189,003
Apr 23, 2026166.79168.74163.16165.39164.63-1.45%1,338,175
Apr 22, 2026171.74172.59166.78167.83167.05-2.28%1,690,502
Apr 21, 2026162.00173.19159.97171.74170.958.02%2,727,025
Apr 20, 2026158.67161.10158.10158.99158.26-0.11%1,228,819
Apr 17, 2026158.68161.13157.46159.16158.421.52%1,067,342
Apr 16, 2026156.07157.77155.62156.77156.050.45%1,052,256
Apr 15, 2026156.85157.97156.01156.07155.350.16%711,073
Apr 14, 2026154.48155.90153.57155.82155.101.19%924,117
Apr 13, 2026150.70154.10150.69153.99153.281.16%820,017
Apr 10, 2026152.00152.60151.22152.23151.53-0.26%824,676
Apr 9, 2026151.17153.01150.13152.63151.920.59%948,678
Apr 8, 2026148.89151.92148.89151.74151.044.20%1,212,427
Apr 7, 2026143.10146.26142.00145.63144.961.61%1,004,260
Apr 6, 2026144.62145.71142.53143.32142.660.75%744,811
Apr 2, 2026138.27142.91138.27142.25141.590.59%679,039
Apr 1, 2026141.31143.20140.95141.41140.761.32%941,957
Mar 31, 2026137.83140.00136.73139.57138.922.45%861,930
Mar 30, 2026136.57137.59135.23136.23135.600.92%656,208
Mar 27, 2026137.14137.15134.37134.99134.37-2.17%603,041
Mar 26, 2026138.50139.59136.66137.98137.34-1.25%731,528
Mar 25, 2026141.25142.83139.06139.73139.08-0.46%1,029,263
Mar 24, 2026135.49141.53133.58140.37139.722.36%1,292,819
Mar 23, 2026139.21139.68136.87137.14136.511.03%897,220
Mar 20, 2026135.44136.26134.34135.74135.11-0.03%2,121,443
Mar 19, 2026134.30136.22133.35135.78135.150.67%1,224,327
Mar 18, 2026135.98137.74134.47134.87134.25-1.40%1,047,038
Mar 17, 2026137.74139.74136.70136.79136.160.22%1,272,100
Mar 16, 2026138.72139.63135.67136.49135.86-0.31%1,204,513
Mar 13, 2026137.82139.48136.29136.92136.29-0.28%1,009,249
Mar 12, 2026137.98138.71136.61137.30136.67-2.56%1,125,012
Mar 11, 2026137.88140.93136.93140.90140.252.12%1,092,524
Mar 10, 2026139.24140.76137.53137.98137.34-0.31%761,505
Mar 9, 2026135.95139.02132.77138.41137.77-0.13%1,078,385
Mar 6, 2026139.31139.84136.00138.59137.95-2.88%1,061,174
Mar 5, 2026143.54145.91141.89143.50142.04-1.08%1,334,989
Mar 4, 2026143.52145.67141.26145.07143.591.99%1,215,569
Mar 3, 2026141.19143.26139.72142.24140.79-2.06%1,229,882
Mar 2, 2026140.10146.20140.10145.23143.751.50%1,040,192
Feb 27, 2026145.81146.03140.46143.09141.63-3.05%1,845,367
Feb 26, 2026146.11149.44146.00147.59146.091.27%1,224,062
Feb 25, 2026142.71145.79141.97145.74144.263.06%950,448
Feb 24, 2026139.72142.56138.83141.41139.970.73%929,202
Feb 23, 2026144.36145.11138.22140.38138.95-3.03%1,003,921
Feb 20, 2026145.01145.93142.92144.76143.29-0.18%862,678
Feb 19, 2026146.75147.73142.57145.02143.54-1.69%1,260,395
Feb 18, 2026147.36149.19146.43147.52146.020.20%653,895
Feb 17, 2026147.00149.23145.26147.23145.730.58%1,037,340
Feb 13, 2026143.75146.42142.78146.38144.891.50%924,796
Feb 12, 2026148.09149.30141.88144.21142.74-1.56%1,609,720
Feb 11, 2026149.21151.23146.10146.50145.01-1.64%1,169,586
Feb 10, 2026154.05155.31147.15148.94147.43-3.79%1,756,758
Feb 9, 2026151.64155.31151.64154.80153.231.74%854,267
Feb 6, 2026150.32152.39149.08152.15150.603.17%924,014
Feb 5, 2026150.56150.99146.76147.48145.98-2.20%1,434,452
Feb 4, 2026149.87152.02149.74150.80149.270.64%1,658,711
Feb 3, 2026152.21152.58148.18149.84148.32-1.17%1,147,042