Northern Trust Corporation - NTRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	126.15	124.74	124.74	126.29	123.71	1.2M
October 22, 2025	124.5	125.48	125.48	126.78	122.78	1.65M
October 21, 2025	128.73	128.52	128.52	129.81	127.66	923,393
October 20, 2025	125.97	128.85	128.85	130.19	125.22	1.25M
October 17, 2025	125	124.82	124.82	125.74	121.12	1.81M
October 16, 2025	129.94	124.57	124.57	130.21	124.09	1.14M
October 15, 2025	130.03	129.88	129.88	130.81	128.38	972,447
October 14, 2025	126.37	129.02	129.02	130.7	126.28	896,800
October 13, 2025	125.6	127.03	127.03	127.55	125.6	959,500
October 10, 2025	130.32	124.72	124.72	131.26	124.42	1.22M
October 09, 2025	131.18	129.99	129.99	131.54	129.3	1.04M
October 08, 2025	132.96	130.75	130.75	133.1	129.84	1.26M
October 07, 2025	133.3	132.45	132.45	133.84	131.5	1.63M
October 06, 2025	133.25	132.21	132.21	133.92	130.57	800,903
October 03, 2025	133.42	132.4	132.4	134.35	131.28	976,916
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

Northern Trust Corporation (NTRS) NASDAQ