Northern Trust Corporation - NTRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.01	144.76	144.76	145.93	142.92	862,678
February 19, 2026	146.75	145.02	145.02	147.73	142.57	1.19M
February 18, 2026	147.36	147.52	147.52	149.19	146.43	653,900
February 17, 2026	147	147.23	147.23	149.23	145.26	1.04M
February 13, 2026	143.75	146.38	146.38	146.42	142.78	924,800
February 12, 2026	148.09	144.21	144.21	149.3	141.88	1.61M
February 11, 2026	149.79	146.5	146.5	151.23	146.1	1.17M
February 10, 2026	154.05	148.91	148.91	155.31	147.32	1.37M
February 09, 2026	151.64	154.8	154.8	155.31	151.64	854,300
February 06, 2026	150.32	152.15	152.15	152.39	149.08	924,014
February 05, 2026	150.56	147.48	147.48	150.99	146.76	1.43M
February 04, 2026	149.87	150.8	150.8	152.01	149.74	1.66M
February 03, 2026	152.21	149.84	149.84	152.57	148.18	1.15M
February 02, 2026	149.37	151.62	151.62	152.1	149.04	1.07M
January 30, 2026	149.67	149.43	149.43	151.12	148.81	1.29M
January 29, 2026	151.27	150.66	150.66	153.06	148.5	1.58M
January 28, 2026	149.87	150.25	150.2	150.82	148.97	997,978
January 27, 2026	149.89	149.96	149.96	151.39	149.15	954,376
January 26, 2026	148.69	149.65	149.65	150.38	148.46	841,204
January 23, 2026	151.63	148.63	148.63	152.36	147.67	1.12M
January 22, 2026	150	153.12	153.12	157.6	150	2.28M
January 21, 2026	142.73	144.42	144.42	145.74	140.39	1.07M
January 20, 2026	142.92	143.3	143.3	145.14	141.32	852,808
January 16, 2026	147.23	145.57	145.57	148.98	145.25	1.22M
January 15, 2026	145.88	147.1	147.1	148.25	144.94	803,024
January 14, 2026	144.63	145.35	145.35	145.83	143.12	859,100
January 13, 2026	146.17	145.25	145.25	146.57	144.54	878,391
January 12, 2026	143.73	146.17	146.17	146.34	143.51	706,600
January 09, 2026	144.29	145.74	145.74	146	143.54	803,834
January 08, 2026	142.61	144.36	144.36	145.39	142.57	837,611
January 07, 2026	144.12	142.62	142.62	144.16	140.92	757,534
January 06, 2026	144.23	144.12	144.12	144.58	142.8	928,534
January 05, 2026	139.28	144	144	144.9	138.93	1.09M
January 02, 2026	136.77	139.28	139.28	139.35	136.54	545,300
December 31, 2025	138	136.59	136.59	138.31	136.53	539,149
December 30, 2025	139.81	138.13	138.13	139.85	138.04	420,300
December 29, 2025	140.08	139.71	139.71	140.15	139.17	700,100
December 26, 2025	140.93	140.14	140.14	140.95	139.59	434,872
December 24, 2025	140.5	140.7	140.7	141.21	139.4	300,715
December 23, 2025	140.43	140.19	140.19	141.25	139.58	1.48M
December 22, 2025	139.65	140.26	140.26	140.71	138.59	781,800
December 19, 2025	138.36	139.46	139.46	139.77	138.18	3.26M
December 18, 2025	138.91	138.33	138.33	139.7	137.6	846,789
December 17, 2025	139.12	137.78	137.78	140.22	137.64	1.13M
December 16, 2025	139.88	138.27	138.27	140.3	137.44	723,506
December 15, 2025	139.61	139.62	139.62	140.75	138.31	1.32M
December 12, 2025	140.75	138.52	138.52	140.75	137.58	784,627
December 11, 2025	137.77	140.09	140.09	140.18	136.85	1.02M
December 10, 2025	133.31	137.58	137.58	137.85	132.24	1.31M
December 09, 2025	133.41	133.38	133.38	134.92	132.95	606,752
December 08, 2025	133	133.49	133.49	134.62	132.82	1.09M
December 05, 2025	132.03	133.21	133.21	133.72	131.64	736,712
December 04, 2025	132	133.21	133.21	133.8	132	791,749
December 03, 2025	130.4	132.16	132.16	132.22	130.4	943,712
December 02, 2025	131.62	130.43	130.43	132.05	130.37	779,725
December 01, 2025	129.98	130.98	130.98	132.05	129.98	922,700
November 28, 2025	131.51	131.34	131.34	132.55	131.15	438,548
November 26, 2025	130.11	131.37	131.37	132.17	129.78	626,300
November 25, 2025	129.26	129.93	129.93	130.82	128.27	885,910
November 24, 2025	126.42	128.75	128.75	129.26	126.24	1.97M

Northern Trust Corporation (NTRS) NASDAQ