Northern Trust Corporation (NTRS) NASDAQ

Currency In USD

NTRS Historical Return

If you invested $1000 in Northern Trust Corporation (NTRS) 10 years ago, it would be worth $3,496.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,827.85, while $1000 invested 1 year ago would be worth $1,439.42. This corresponds to total returns of 249.62%, 82.79%, 43.94%, respectively, with annualized returns of 13.33%, 12.82%, 43.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	184.68	183.9	183.9	186.05	183.71	1.32M
August 20, 2026	185.3	182.51	182.51	187.23	182.41	1.1M
August 19, 2026	191.96	185.4	185.4	192.39	184.79	971,838
August 18, 2026	191.18	190.58	190.58	191.8	190.11	751,372
August 17, 2026	191.38	191.47	191.47	193.89	190.61	930,467
August 14, 2026	190.48	191.41	191.41	191.88	189.28	599,265
August 13, 2026	193.04	190.48	190.48	195.78	189.3	806,297
August 12, 2026	188.72	191.33	191.33	191.45	188.29	1.17M
August 11, 2026	188.05	187.78	187.78	189.65	187.27	1.07M
August 10, 2026	185.12	187.86	187.86	188.64	184.94	1.59M
August 07, 2026	184.08	185.5	185.5	185.76	182.12	748,200
August 06, 2026	185.71	184.14	184.14	186.31	183.1	1.07M
August 05, 2026	184.06	184.38	184.38	185.86	183.13	888,654
August 04, 2026	182.82	182.41	182.41	184.68	182.14	1.02M
August 03, 2026	181.8	182.2	182.2	182.89	178.91	981,566
July 31, 2026	182.31	182.19	182.19	183.61	181	1.22M
July 30, 2026	179.56	182.51	182.51	183.16	178.29	753,850
July 29, 2026	180.86	177.65	177.65	181.5	177.44	986,603
July 28, 2026	182.32	180.86	180.86	183.99	179.58	1.02M
July 27, 2026	182.85	182.52	182.52	184.49	179.98	1.06M
July 24, 2026	178.55	180.52	180.52	181.58	177.1	1.24M
July 23, 2026	175.08	177.95	177.95	178.85	175.08	1.44M
July 22, 2026	181.39	178.66	178.66	182.86	177.37	2.78M
July 21, 2026	183.06	185.06	185.06	185.87	182.43	1.06M
July 20, 2026	186.54	182.78	182.78	186.97	182.36	1.34M
July 17, 2026	186	184.68	184.68	187.72	182.84	1.23M
July 16, 2026	190.94	188.52	188.52	191.6	186.55	1.06M
July 15, 2026	187.73	191.13	191.13	191.47	187.73	954,903
July 14, 2026	184.4	186.64	186.64	188.5	184.17	865,552
July 13, 2026	182.76	184.11	184.11	184.51	181.78	764,827
July 10, 2026	183.79	183.55	183.55	185	182	805,595
July 09, 2026	181.24	182.86	182.86	185.57	181.22	837,387
July 08, 2026	180.93	179.92	179.92	180.93	176.82	950,477
July 07, 2026	181.21	181.39	181.39	182.26	179.94	865,540
July 06, 2026	176.7	181.14	181.14	181.21	176.7	722,819
July 02, 2026	176.68	176.5	176.5	177.55	174.54	606,667
July 01, 2026	173.84	175.6	175.6	177.66	173	723,307
June 30, 2026	175.94	173.84	173.84	176.46	173.74	850,138
June 29, 2026	174.62	174.91	174.91	177.43	173.14	897,414
June 26, 2026	175.87	173.87	173.87	176	172.25	1.23M
June 25, 2026	175.45	175.97	175.97	178.7	175.16	968,385
June 24, 2026	176.21	173.93	173.93	176.21	173.75	1.02M
June 23, 2026	174.91	176.26	176.26	177.78	173.95	811,635
June 22, 2026	173.96	175.56	175.56	175.62	172.63	1.3M
June 18, 2026	176.46	172.11	172.11	176.99	171.01	2.81M
June 17, 2026	174.56	174.95	174.95	176.93	174.24	891,437
June 16, 2026	173.98	174.84	174.84	176.11	172.74	776,391
June 15, 2026	175.89	172.72	172.72	176.08	172.48	894,489
June 12, 2026	172.8	174.34	174.34	175.11	172.03	955,427
June 11, 2026	167.26	170.75	170.75	171.24	166.07	1.52M
June 10, 2026	170.25	166.13	166.13	171.07	165.9	1.71M
June 09, 2026	171.49	170.6	170.6	172.4	167.67	963,482
June 08, 2026	171.17	169.11	169.11	172.11	168.76	975,717
June 05, 2026	172	170.47	170.47	172.97	169.97	906,346
June 04, 2026	169.25	173.06	173.06	173.66	168.72	763,186
June 03, 2026	168.24	168.45	168.45	169.5	166.27	824,550
June 02, 2026	167.18	169.79	169.79	170.16	167.07	1.13M
June 01, 2026	164.29	168.34	168.34	169.36	164.28	741,923
May 29, 2026	167.89	165.45	165.45	168.18	164.11	2.92M
May 28, 2026	167.63	168.35	168.35	169.06	164	975,432