Northern Trust Corporation - NTRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	131	133.24	133.24	133.56	130.19	1.07M
October 01, 2025	133.61	131.2	131.2	134.54	130.56	1.28M
September 30, 2025	134.01	134.6	134.6	135.48	131.3	1.43M
September 29, 2025	133.99	133.9	133.9	134.14	132.79	1.01M
September 26, 2025	132.22	133.31	133.31	135	131.7	1.17M
September 25, 2025	129.85	131.38	131.38	131.64	129.45	1.22M
September 24, 2025	131.07	129.51	129.51	131.73	129.15	1.19M
September 23, 2025	131.86	130.52	130.52	133.7	129.84	911,600
September 22, 2025	130.34	131.78	131.78	131.96	130.01	796,614
September 19, 2025	132.94	131.5	131.5	132.94	131.03	2.39M
September 18, 2025	129.85	132.22	132.22	132.66	129.21	1.31M
September 17, 2025	129.86	129.46	129.46	131.39	128.43	1.27M
September 16, 2025	130.39	129.25	129.25	130.39	128.12	699,173
September 15, 2025	129.35	130.26	130.26	131.55	129.1	1.43M
September 12, 2025	129.09	129.42	129.42	130.44	128.74	801,954
September 11, 2025	127.6	129.48	129.48	129.92	125.98	1.38M
September 10, 2025	128.6	127.06	127.06	129.18	126.4	1.52M
September 09, 2025	127.36	128.88	128.88	129.54	126.79	907,765
September 08, 2025	127.46	127.43	127.43	127.95	126.37	1.04M
September 05, 2025	129.19	127.27	127.27	129.71	125.25	1.22M
September 04, 2025	130.29	129.49	128.69	130.85	129.06	1.16M
September 03, 2025	129.29	129.7	129.7	130.71	127.3	832,456
September 02, 2025	129.7	129.77	129.77	130.57	127.73	918,900
August 29, 2025	130.87	131.28	131.28	131.63	130.13	782,038
August 28, 2025	132.05	130.99	130.99	132.31	130.89	997,300
August 27, 2025	131.56	131.57	131.57	132.63	131.51	660,900
August 26, 2025	130.14	131.87	131.87	132.19	129.38	1.27M
August 25, 2025	130	130.61	130.61	130.86	129.8	656,600
August 22, 2025	127.83	130.06	130.06	130.72	127.8	1.01M
August 21, 2025	127.53	127.31	127.31	127.82	126.79	709,907
August 20, 2025	127.36	127.88	127.88	128.28	125.06	698,128
August 19, 2025	127.38	127.36	127.36	128.67	126.91	775,126
August 18, 2025	125.56	127.05	127.05	127.2	125.56	637,900
August 15, 2025	129.12	126.02	126.02	129.12	125.91	787,506
August 14, 2025	125.65	128.49	128.49	128.69	125.02	1.4M
August 13, 2025	127.8	125.97	125.97	128.34	124.53	1.15M
August 12, 2025	126.06	127.38	127.38	127.62	125.87	1.4M
August 11, 2025	126.04	125.24	125.24	126.59	124.71	1.12M
August 08, 2025	125.51	125.65	125.65	126.4	124.71	1.15M
August 07, 2025	126.86	124.73	124.73	126.95	124.44	1.27M
August 06, 2025	126.08	125.67	125.67	126.53	124.85	1.14M
August 05, 2025	128.48	125.92	125.92	128.65	125.03	1.45M
August 04, 2025	127.81	127.65	127.65	128.47	126.81	841,004
August 01, 2025	127.73	127.06	127.06	128.53	125.38	1.41M
July 31, 2025	130.97	130	130	131.98	129.57	1.29M
July 30, 2025	131.46	131.56	131.56	132.75	130.7	805,618
July 29, 2025	130.94	131.64	131.64	132.47	130.24	1.32M
July 28, 2025	129.83	129.78	129.78	130.13	128.72	817,000
July 25, 2025	128.96	130.03	130.03	130.19	127.71	1.16M
July 24, 2025	124.74	128.76	128.76	129.16	123.4	2.29M
July 23, 2025	121	124.23	124.23	125.63	118.99	3.43M
July 22, 2025	128	126.53	126.53	128.17	125.47	1.87M
July 21, 2025	127.8	125.59	125.59	127.8	125.51	1.41M
July 18, 2025	127.62	127.93	127.93	128.23	127.08	1.38M
July 17, 2025	124.5	127.06	127.06	127.21	124.41	1.13M
July 16, 2025	124.56	124.81	124.81	125.5	123.04	2.26M
July 15, 2025	126	123.6	123.6	127.04	123.45	2.05M
July 14, 2025	125.91	126.57	126.57	126.65	124.26	1.28M
July 11, 2025	125.65	125.91	125.91	126.16	124.28	1.46M
July 10, 2025	127	126.62	126.62	128.12	126.29	1.66M

Northern Trust Corporation (NTRS) NASDAQ