NASDAQ : NTRS
Northern Trust Corporation — Price history
Financials · Asset Management · United States
Last price 169.16 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 30.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northern Trust Corporation (NTRS) closed at 170.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 171.65 | 173.94 | 170.05 | 170.66 | 1,295,585 | +0.89% |
| 2026-10-30 | 173.3 | 173.3 | 167.79 | 169.16 | 1,219,704 | -2.17% |
| 2026-10-29 | 173.41 | 174.095 | 172.24 | 172.92 | 1,006,597 | +0.59% |
| 2026-10-28 | 170.795 | 174.04 | 170.53 | 171.9 | 959,561 | +0.91% |
| 2026-10-27 | 172.09 | 172.29 | 169.54 | 170.35 | 984,258 | +0.47% |
| 2026-10-26 | 168.69 | 172.3 | 168.69 | 169.55 | 1,091,608 | +0.97% |
| 2026-10-23 | 164.07 | 168.773 | 163.42 | 167.92 | 1,508,806 | +1.27% |
| 2026-10-22 | 165.01 | 167.585 | 163.24 | 165.82 | 1,637,552 | -0.65% |
| 2026-10-21 | 168.87 | 170 | 164.53 | 166.91 | 2,099,308 | +0.89% |
| 2026-10-20 | 164.27 | 166.685 | 164.27 | 165.44 | 1,622,674 | +0.60% |
| 2026-10-19 | 165.6 | 166.51 | 164.28 | 164.46 | 853,931 | -0.65% |
| 2026-10-16 | 166.41 | 168.87 | 164.675 | 165.54 | 2,595,737 | +0.06% |
| 2026-10-15 | 163.56 | 165.61 | 161.13 | 165.44 | 1,050,744 | +1.72% |
| 2026-10-14 | 163.51 | 163.84 | 159.41 | 162.64 | 1,427,796 | -2.89% |
| 2026-10-13 | 170.09 | 171.27 | 166.63 | 167.48 | 983,450 | -1.02% |
| 2026-10-12 | 168.95 | 170.455 | 168.63 | 169.21 | 1,075,106 | +0.59% |
| 2026-10-09 | 168.86 | 169.82 | 167.38 | 168.21 | 1,024,937 | -0.17% |
| 2026-10-08 | 167.8 | 170.47 | 166.88 | 168.5 | 1,348,038 | +0.19% |
| 2026-10-07 | 167.82 | 168.44 | 166.01 | 168.18 | 1,083,513 | -0.76% |
| 2026-10-06 | 170.33 | 171.055 | 168.96 | 169.46 | 1,071,340 | -0.71% |
| 2026-10-05 | 171.43 | 171.73 | 169.7 | 170.67 | 994,874 | -0.43% |
| 2026-10-02 | 169.2 | 171.85 | 168.265 | 171.4 | 1,119,011 | +1.30% |
| 2026-10-01 | 169.1 | 170.11 | 166.16 | 169.2 | 1,099,499 | -0.09% |
| 2026-09-30 | 170.34 | 172.33 | 168.255 | 169.36 | 1,539,486 | -2.07% |
| 2026-09-29 | 174.47 | 175.265 | 171.895 | 172.94 | 816,652 | -0.92% |
| 2026-09-28 | 175.85 | 176.115 | 173.6 | 174.55 | 833,413 | -0.67% |
| 2026-09-25 | 175.29 | 176.215 | 173.23 | 175.73 | 924,517 | +0.70% |
| 2026-09-24 | 174.24 | 175.38 | 172.65 | 174.5 | 772,398 | +0.29% |
| 2026-09-23 | 172.09 | 175.99 | 171.38 | 173.99 | 967,449 | +0.34% |
| 2026-09-22 | 178.3 | 178.84 | 172.94 | 173.4 | 1,171,386 | -3.10% |
| 2026-09-21 | 179.33 | 179.85 | 177.57 | 178.95 | 796,903 | +0.60% |
| 2026-09-18 | 176.94 | 178.53 | 175.5 | 177.89 | 2,212,070 | +0.54% |
| 2026-09-17 | 178.135 | 178.42 | 175.235 | 176.94 | 852,813 | +0.17% |
| 2026-09-16 | 178.77 | 179.51 | 174.82 | 176.64 | 1,105,501 | -1.17% |
| 2026-09-15 | 179.77 | 180.78 | 175.61 | 178.74 | 918,543 | -1.63% |
| 2026-09-14 | 186.3 | 187.03 | 179.835 | 181.71 | 1,335,556 | -3.95% |
| 2026-09-11 | 188.95 | 189.59 | 187.07 | 189.19 | 700,770 | +1.07% |
| 2026-09-10 | 184.91 | 187.8 | 183.74 | 187.19 | 1,044,366 | +1.35% |
| 2026-09-09 | 184.99 | 185.995 | 182.99 | 184.69 | 912,303 | -0.10% |
| 2026-09-08 | 185.15 | 186.63 | 183.955 | 184.88 | 1,116,919 | -0.94% |
| 2026-09-04 | 184.87 | 188.14 | 181.147 | 186.63 | 785,383 | +0.03% |
| 2026-09-03 | 185.04 | 187.67 | 184.52 | 187.445 | 672,433 | +1.88% |
| 2026-09-02 | 183.31 | 186.67 | 182.99 | 183.98 | 909,303 | +0.71% |
| 2026-09-01 | 184.07 | 186.005 | 181.71 | 182.68 | 951,196 | -1.55% |
| 2026-08-31 | 186.24 | 186.87 | 184.91 | 185.56 | 777,190 | -0.66% |
| 2026-08-28 | 186.99 | 187.94 | 185.67 | 186.79 | 603,018 | +0.28% |
| 2026-08-27 | 187.07 | 188.75 | 185.79 | 186.27 | 903,569 | -0.74% |
| 2026-08-26 | 186.95 | 187.86 | 185.15 | 187.66 | 807,240 | +0.45% |
| 2026-08-25 | 187.34 | 187.355 | 185.63 | 186.82 | 1,026,746 | +0.09% |
| 2026-08-24 | 183.9 | 187.62 | 183.74 | 186.66 | 1,118,916 | +1.50% |
| 2026-08-21 | 184.68 | 186.048 | 183.71 | 183.9 | 1,318,537 | +0.76% |
| 2026-08-20 | 185.3 | 187.23 | 182.41 | 182.51 | 1,100,108 | -1.56% |
| 2026-08-19 | 191.96 | 192.39 | 184.79 | 185.4 | 971,844 | -2.72% |
| 2026-08-18 | 191.18 | 191.8 | 190.11 | 190.58 | 751,449 | -0.46% |
| 2026-08-17 | 191.38 | 193.89 | 190.61 | 191.47 | 975,827 | +0.03% |
| 2026-08-14 | 190.48 | 191.88 | 189.283 | 191.41 | 599,329 | +0.49% |
| 2026-08-13 | 193.04 | 195.78 | 189.3 | 190.48 | 806,358 | -0.44% |
| 2026-08-12 | 188.72 | 191.45 | 188.285 | 191.33 | 1,674,875 | +1.89% |
| 2026-08-11 | 188.05 | 189.65 | 187.27 | 187.78 | 1,343,099 | -0.04% |
| 2026-08-10 | 185.12 | 188.64 | 184.94 | 187.86 | 1,615,917 | +1.27% |
| 2026-08-07 | 184.08 | 185.76 | 182.121 | 185.5 | 775,657 | +0.74% |
| 2026-08-06 | 185.71 | 186.31 | 183.1 | 184.14 | 1,122,173 | -0.13% |
| 2026-08-05 | 184.06 | 185.86 | 183.13 | 184.38 | 888,655 | +1.08% |
| 2026-08-04 | 182.82 | 184.68 | 182.135 | 182.41 | 1,040,326 | +0.12% |
| 2026-08-03 | 181.8 | 182.89 | 178.907 | 182.2 | 981,825 | +0.01% |
| 2026-07-31 | 182.31 | 183.61 | 181 | 182.19 | 1,220,042 | -0.18% |
| 2026-07-30 | 179.56 | 183.155 | 178.291 | 182.51 | 754,543 | +2.74% |
| 2026-07-29 | 180.86 | 181.5 | 177.44 | 177.65 | 986,619 | -1.77% |
| 2026-07-28 | 182.32 | 183.99 | 179.58 | 180.86 | 1,016,662 | -0.91% |
| 2026-07-27 | 182.85 | 184.485 | 179.98 | 182.52 | 1,063,889 | +1.11% |
| 2026-07-24 | 178.55 | 181.58 | 177.1 | 180.52 | 1,256,846 | +1.44% |
| 2026-07-23 | 175.08 | 178.85 | 175.08 | 177.95 | 1,452,979 | -0.40% |
| 2026-07-22 | 181.39 | 182.86 | 177.37 | 178.66 | 2,780,608 | -3.46% |
| 2026-07-21 | 183.06 | 185.865 | 182.43 | 185.06 | 1,062,538 | +1.25% |
| 2026-07-20 | 186.535 | 186.97 | 182.36 | 182.78 | 1,345,764 | -1.03% |
| 2026-07-17 | 186 | 187.715 | 182.84 | 184.68 | 1,230,270 | -2.04% |
| 2026-07-16 | 190.94 | 191.6 | 186.545 | 188.52 | 1,074,115 | -1.36% |
| 2026-07-15 | 187.73 | 191.47 | 187.73 | 191.125 | 955,723 | +2.40% |
| 2026-07-14 | 184.4 | 188.5 | 184.165 | 186.64 | 890,902 | +1.38% |
| 2026-07-13 | 182.76 | 184.51 | 181.775 | 184.105 | 764,971 | +0.30% |
| 2026-07-10 | 183.79 | 185 | 182 | 183.55 | 805,613 | +0.38% |
| 2026-07-09 | 181.24 | 185.57 | 181.22 | 182.86 | 837,398 | +1.63% |
| 2026-07-08 | 180.93 | 180.93 | 176.815 | 179.92 | 950,479 | -0.81% |
| 2026-07-07 | 181.21 | 182.26 | 179.94 | 181.39 | 865,569 | +0.14% |
| 2026-07-06 | 176.7 | 181.21 | 176.7 | 181.14 | 722,884 | +2.63% |
| 2026-07-02 | 176.68 | 177.545 | 174.54 | 176.5 | 613,145 | +0.51% |
| 2026-07-01 | 173.84 | 177.66 | 173 | 175.6 | 728,648 | +1.01% |
| 2026-06-30 | 175.94 | 176.455 | 173.735 | 173.84 | 876,894 | -0.61% |
| 2026-06-29 | 174.62 | 177.43 | 173.14 | 174.91 | 904,382 | +0.60% |
| 2026-06-26 | 175.87 | 176 | 172.25 | 173.87 | 1,351,476 | -1.19% |
| 2026-06-25 | 175.45 | 178.7 | 175.16 | 175.97 | 968,463 | +1.17% |
| 2026-06-24 | 176.21 | 176.21 | 173.75 | 173.93 | 1,030,679 | -1.32% |
| 2026-06-23 | 174.91 | 177.78 | 173.95 | 176.26 | 811,689 | +0.40% |
| 2026-06-22 | 173.96 | 175.62 | 172.63 | 175.56 | 1,316,334 | +2.00% |
| 2026-06-18 | 176.46 | 176.99 | 171.008 | 172.11 | 2,817,093 | -1.62% |
| 2026-06-17 | 174.56 | 176.93 | 174.24 | 174.95 | 906,777 | +0.06% |
| 2026-06-16 | 173.98 | 176.11 | 172.74 | 174.84 | 776,629 | +1.23% |
| 2026-06-15 | 175.89 | 176.08 | 172.48 | 172.72 | 894,515 | -0.93% |
| 2026-06-12 | 172.8 | 175.11 | 172.03 | 174.34 | 955,574 | +2.10% |
| 2026-06-11 | 167.26 | 171.24 | 166.07 | 170.75 | 1,533,891 | +2.78% |
| 2026-06-10 | 170.25 | 171.07 | 165.9 | 166.13 | 1,710,037 | -2.62% |
| 2026-06-09 | 171.49 | 172.4 | 167.67 | 170.6 | 963,580 | +0.88% |
| 2026-06-08 | 171.17 | 172.11 | 168.76 | 169.11 | 999,827 | -0.80% |
| 2026-06-05 | 172 | 172.965 | 169.97 | 170.47 | 960,102 | -1.04% |
| 2026-06-04 | 169.25 | 173.66 | 168.72 | 173.06 | 767,290 | +2.74% |
| 2026-06-03 | 168.24 | 169.5 | 166.27 | 168.45 | 912,424 | -0.79% |
| 2026-06-02 | 167.18 | 170.155 | 167.065 | 169.79 | 1,321,927 | +0.86% |
| 2026-06-01 | 164.29 | 169.36 | 164.28 | 168.34 | 748,172 | +1.75% |
| 2026-05-29 | 167.89 | 168.18 | 164.11 | 165.45 | 3,008,012 | -1.72% |
| 2026-05-28 | 167.63 | 169.06 | 164 | 168.35 | 975,435 | +0.24% |
| 2026-05-27 | 170 | 170.145 | 166.57 | 167.94 | 1,044,613 | -1.18% |
| 2026-05-26 | 168.25 | 170.24 | 167.815 | 169.94 | 1,166,946 | +1.29% |
| 2026-05-22 | 167.31 | 168.94 | 166.111 | 167.77 | 728,863 | +0.39% |
| 2026-05-21 | 165.5 | 167.42 | 164.81 | 167.11 | 972,426 | +0.69% |
| 2026-05-20 | 165.1 | 166.485 | 163.5 | 165.96 | 926,862 | +0.64% |
| 2026-05-19 | 165 | 165.94 | 162.421 | 164.91 | 1,049,517 | -0.22% |
| 2026-05-18 | 163.86 | 165.92 | 163.58 | 165.27 | 828,514 | +0.86% |
| 2026-05-15 | 163.35 | 164.54 | 162.27 | 163.86 | 1,031,246 | -0.27% |
| 2026-05-14 | 164.05 | 164.95 | 162.98 | 164.3 | 794,733 | +0.82% |
| 2026-05-13 | 161.42 | 163.665 | 160.54 | 162.97 | 1,000,047 | +0.38% |