Northern Trust Corporation NTRS
NASDAQ · United States · Finance
$169.36-3.58 (-2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $169.36 | -2.07% | $170.34 | $172.33 | $168.26 | 1.54M |
| 2026-09-29 | $172.94 | -0.92% | $174.47 | $175.27 | $171.90 | 815.80K |
| 2026-09-28 | $174.55 | -0.67% | $175.85 | $176.12 | $173.60 | 833.40K |
| 2026-09-25 | $175.73 | +0.70% | $175.29 | $176.22 | $173.23 | 924.50K |
| 2026-09-24 | $174.50 | +0.29% | $174.24 | $175.38 | $172.65 | 772.40K |
| 2026-09-23 | $173.99 | +0.34% | $172.09 | $175.99 | $171.38 | 967.40K |
| 2026-09-22 | $173.40 | -3.10% | $178.30 | $178.84 | $172.94 | 1.17M |
| 2026-09-21 | $178.95 | +0.60% | $179.33 | $179.85 | $177.57 | 796.90K |
| 2026-09-18 | $177.89 | +0.54% | $176.94 | $178.53 | $175.50 | 2.21M |
| 2026-09-17 | $176.94 | +0.17% | $178.14 | $178.42 | $175.24 | 852.80K |
| 2026-09-16 | $176.64 | -1.17% | $178.77 | $179.51 | $174.82 | 1.11M |
| 2026-09-15 | $178.74 | -1.63% | $179.77 | $180.78 | $175.61 | 918.50K |
| 2026-09-14 | $181.71 | -3.95% | $186.30 | $187.03 | $179.84 | 1.34M |
| 2026-09-11 | $189.19 | +1.07% | $188.95 | $189.59 | $187.07 | 700.80K |
| 2026-09-10 | $187.19 | +1.35% | $184.91 | $187.80 | $183.74 | 1.04M |
| 2026-09-09 | $184.69 | -0.10% | $184.99 | $186.00 | $182.99 | 912.30K |
| 2026-09-08 | $184.88 | -0.94% | $185.15 | $186.63 | $183.96 | 1.12M |
| 2026-09-04 | $186.63 | -0.44% | $184.87 | $188.14 | $181.15 | 785.40K |
| 2026-09-03 | $187.45 | +1.89% | $185.04 | $187.67 | $184.52 | 672.40K |
| 2026-09-02 | $183.98 | +0.71% | $183.31 | $186.67 | $182.99 | 909.20K |
| 2026-09-01 | $182.68 | -1.55% | $184.07 | $186.01 | $181.71 | 951.20K |
| 2026-08-31 | $185.56 | -0.66% | $186.24 | $186.87 | $184.91 | 777.20K |
| 2026-08-28 | $186.79 | +0.28% | $186.99 | $187.94 | $185.67 | 603.00K |
| 2026-08-27 | $186.27 | -0.74% | $187.07 | $188.75 | $185.79 | 903.30K |
| 2026-08-26 | $187.66 | +0.45% | $186.95 | $187.86 | $185.15 | 807.20K |
| 2026-08-25 | $186.82 | +0.09% | $187.34 | $187.36 | $185.63 | 1.03M |
| 2026-08-24 | $186.66 | +1.50% | $183.90 | $187.62 | $183.74 | 1.12M |
| 2026-08-21 | $183.90 | +0.76% | $184.68 | $186.05 | $183.71 | 1.32M |
| 2026-08-20 | $182.51 | -1.56% | $185.30 | $187.23 | $182.41 | 1.10M |
| 2026-08-19 | $185.40 | -2.72% | $191.96 | $192.39 | $184.79 | 971.80K |
| 2026-08-18 | $190.58 | -0.46% | $191.18 | $191.80 | $190.11 | 751.40K |
| 2026-08-17 | $191.47 | +0.03% | $191.38 | $193.89 | $190.61 | 975.80K |
| 2026-08-14 | $191.41 | +0.49% | $190.48 | $191.88 | $189.28 | 599.30K |
| 2026-08-13 | $190.48 | -0.44% | $193.04 | $195.78 | $189.30 | 806.30K |
| 2026-08-12 | $191.33 | +1.89% | $188.72 | $191.45 | $188.29 | 1.67M |
| 2026-08-11 | $187.78 | -0.04% | $188.05 | $189.65 | $187.27 | 1.34M |
| 2026-08-10 | $187.86 | +1.27% | $185.12 | $188.64 | $184.94 | 1.62M |
| 2026-08-07 | $185.50 | +0.74% | $184.08 | $185.76 | $182.12 | 775.70K |
| 2026-08-06 | $184.14 | -0.13% | $185.71 | $186.31 | $183.10 | 1.12M |
| 2026-08-05 | $184.38 | +1.08% | $184.06 | $185.86 | $183.13 | 888.70K |
| 2026-08-04 | $182.41 | +0.12% | $182.82 | $184.68 | $182.14 | 1.04M |
| 2026-08-03 | $182.20 | +0.01% | $181.80 | $182.89 | $178.91 | 981.80K |
| 2026-07-31 | $182.19 | -0.18% | $182.31 | $183.61 | $181.00 | 1.22M |
| 2026-07-30 | $182.51 | +2.74% | $179.56 | $183.16 | $178.29 | 754.50K |
| 2026-07-29 | $177.65 | -1.77% | $180.86 | $181.50 | $177.44 | 986.60K |
| 2026-07-28 | $180.86 | -0.91% | $182.32 | $183.99 | $179.58 | 1.02M |
| 2026-07-27 | $182.52 | +1.11% | $182.85 | $184.49 | $179.98 | 1.06M |
| 2026-07-24 | $180.52 | +1.44% | $178.55 | $181.58 | $177.10 | 1.26M |
| 2026-07-23 | $177.95 | -0.40% | $175.08 | $178.85 | $175.08 | 1.45M |
| 2026-07-22 | $178.66 | -3.46% | $181.39 | $182.86 | $177.37 | 2.78M |
| 2026-07-21 | $185.06 | +1.25% | $183.06 | $185.87 | $182.43 | 1.06M |
| 2026-07-20 | $182.78 | -1.03% | $186.54 | $186.97 | $182.36 | 1.35M |
| 2026-07-17 | $184.68 | -2.04% | $186.00 | $187.72 | $182.84 | 1.23M |
| 2026-07-16 | $188.52 | -1.37% | $190.94 | $191.60 | $186.55 | 1.07M |
| 2026-07-15 | $191.13 | +2.41% | $187.73 | $191.47 | $187.73 | 955.70K |
| 2026-07-14 | $186.64 | +1.37% | $184.40 | $188.50 | $184.17 | 890.90K |
| 2026-07-13 | $184.11 | +0.31% | $182.76 | $184.51 | $181.78 | 764.80K |
| 2026-07-10 | $183.55 | +0.38% | $183.79 | $185.00 | $182.00 | 805.60K |
| 2026-07-09 | $182.86 | +1.63% | $181.24 | $185.57 | $181.22 | 837.40K |
| 2026-07-08 | $179.92 | -0.81% | $180.93 | $180.93 | $176.82 | 950.50K |
| 2026-07-07 | $181.39 | +0.14% | $181.21 | $182.26 | $179.94 | 865.60K |
| 2026-07-06 | $181.14 | +2.63% | $176.70 | $181.21 | $176.70 | 722.90K |
| 2026-07-02 | $176.50 | +0.51% | $176.68 | $177.55 | $174.54 | 613.10K |
| 2026-07-01 | $175.60 | +1.01% | $173.84 | $177.66 | $173.00 | 728.60K |
| 2026-06-30 | $173.84 | -0.61% | $175.94 | $176.46 | $173.74 | 876.90K |
| 2026-06-29 | $174.91 | +0.60% | $174.62 | $177.43 | $173.14 | 904.40K |
| 2026-06-26 | $173.87 | -1.19% | $175.87 | $176.00 | $172.25 | 1.35M |
| 2026-06-25 | $175.97 | +1.17% | $175.45 | $178.70 | $175.16 | 968.50K |
| 2026-06-24 | $173.93 | -1.32% | $176.21 | $176.21 | $173.75 | 1.03M |
| 2026-06-23 | $176.26 | +0.40% | $174.91 | $177.78 | $173.95 | 811.70K |
| 2026-06-22 | $175.56 | +2.00% | $173.96 | $175.62 | $172.63 | 1.32M |
| 2026-06-18 | $172.11 | -1.62% | $176.46 | $176.99 | $171.01 | 2.82M |
| 2026-06-17 | $174.95 | +0.06% | $174.56 | $176.93 | $174.24 | 906.80K |
| 2026-06-16 | $174.84 | +1.23% | $173.98 | $176.11 | $172.74 | 776.60K |
| 2026-06-15 | $172.72 | -0.93% | $175.89 | $176.08 | $172.48 | 894.50K |
| 2026-06-12 | $174.34 | +2.10% | $172.80 | $175.11 | $172.03 | 955.40K |
| 2026-06-11 | $170.75 | +2.78% | $167.26 | $171.24 | $166.07 | 1.53M |
| 2026-06-10 | $166.13 | -2.62% | $170.25 | $171.07 | $165.90 | 1.71M |
| 2026-06-09 | $170.60 | +0.88% | $171.49 | $172.40 | $167.67 | 963.50K |
| 2026-06-08 | $169.11 | -0.80% | $171.17 | $172.11 | $168.76 | 999.50K |
| 2026-06-05 | $170.47 | -1.50% | $172.00 | $172.97 | $169.97 | 960.10K |
| 2026-06-04 | $173.06 | +2.74% | $169.25 | $173.66 | $168.72 | 767.30K |
| 2026-06-03 | $168.45 | -0.79% | $168.24 | $169.50 | $166.27 | 912.40K |
| 2026-06-02 | $169.79 | +0.86% | $167.18 | $170.16 | $167.07 | 1.32M |
| 2026-06-01 | $168.34 | +1.75% | $164.29 | $169.36 | $164.28 | 748.20K |
| 2026-05-29 | $165.45 | -1.72% | $167.89 | $168.18 | $164.11 | 3.01M |
| 2026-05-28 | $168.35 | +0.24% | $167.63 | $169.06 | $164.00 | 975.40K |
| 2026-05-27 | $167.94 | -1.18% | $170.00 | $170.15 | $166.57 | 1.04M |
| 2026-05-26 | $169.94 | +1.29% | $168.25 | $170.24 | $167.82 | 1.17M |
| 2026-05-22 | $167.77 | +0.39% | $167.31 | $168.94 | $166.11 | 728.90K |