Northern Trust Corporation - NTRSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.3	20.27	20.27	20.35	20.26	12,000
September 25, 2025	20.31	20.35	20.35	20.37	20.25	31,700
September 24, 2025	20.42	20.44	20.44	20.5	20.38	35,302
September 23, 2025	20.5	20.47	20.47	20.52	20.41	16,220
September 22, 2025	20.5	20.5	20.5	20.53	20.46	31,100
September 19, 2025	20.57	20.57	20.57	20.62	20.46	13,965
September 18, 2025	20.79	20.63	20.63	20.79	20.52	48,300
September 17, 2025	20.95	20.84	20.84	21.04	20.7	35,500
September 16, 2025	20.97	20.91	20.91	20.98	20.8	24,599
September 15, 2025	20.84	20.9	20.9	21.02	20.71	16,410
September 12, 2025	21.05	21.12	20.83	21.12	20.96	21,900
September 11, 2025	20.85	21.09	20.8	21.15	20.85	28,200
September 10, 2025	20.75	20.81	20.81	20.88	20.73	32,500
September 09, 2025	20.7	20.69	20.69	20.76	20.62	18,322
September 08, 2025	20.69	20.73	20.73	20.84	20.69	15,000
September 05, 2025	20.5	20.61	20.61	20.63	20.48	23,000
September 04, 2025	20.26	20.39	20.39	20.39	20.26	23,227
September 03, 2025	20.31	20.24	20.24	20.33	20.21	19,515
September 02, 2025	20.22	20.22	20.22	20.35	20.13	15,793
August 29, 2025	20.36	20.26	20.26	20.38	20.22	74,832
August 28, 2025	20.4	20.36	20.36	20.4	20.3	26,200
August 27, 2025	20.4	20.38	20.38	20.46	20.37	23,214
August 26, 2025	20.51	20.4	20.4	20.51	20.36	20,936
August 25, 2025	20.6	20.48	20.48	20.61	20.45	12,200
August 22, 2025	20.44	20.56	20.56	20.56	20.33	23,818
August 21, 2025	20.42	20.33	20.33	20.5	20.3	38,209
August 20, 2025	20.51	20.47	20.47	20.59	20.37	40,100
August 19, 2025	20.24	20.46	20.46	20.57	20.24	23,000
August 18, 2025	20.27	20.3	20.3	20.34	20.2	11,100
August 15, 2025	20.26	20.17	20.17	20.27	20.15	8,911
August 14, 2025	20.25	20.18	20.18	20.33	20.14	10,400
August 13, 2025	20.25	20.26	20.26	20.34	20.24	25,500
August 12, 2025	20.06	20.21	20.21	20.22	20.06	15,600
August 11, 2025	20.17	20.08	20.08	20.24	20.07	46,612
August 08, 2025	20.19	20.22	20.22	20.28	20.04	10,700
August 07, 2025	20.27	20.11	20.11	20.27	20.1	10,543
August 06, 2025	20.38	20.16	20.16	20.41	20.15	13,500
August 05, 2025	20.26	20.29	20.29	20.48	20.22	19,600
August 04, 2025	20.27	20.29	20.29	20.44	20.27	29,133
August 01, 2025	20.14	20.31	20.31	20.36	20.08	35,703
July 31, 2025	20.2	20.2	20.2	20.44	20.08	98,375
July 30, 2025	20.23	20.11	20.11	20.24	20.06	19,900
July 29, 2025	20.06	20.22	20.22	20.22	20.06	15,644
July 28, 2025	20.04	20.05	20.05	20.1	20.04	30,600
July 25, 2025	20.1	20.13	20.13	20.13	20.01	31,005
July 24, 2025	19.99	20.1	20.1	20.15	19.95	18,034
July 23, 2025	20.03	19.97	19.97	20.05	19.94	20,100
July 22, 2025	20.18	20.03	20.03	20.25	20.01	20,200
July 21, 2025	20.2	20.15	20.15	20.33	20.1	39,334
July 18, 2025	20.33	20.23	20.23	20.44	20.2	47,538
July 17, 2025	20.04	20.43	20.43	20.43	19.96	56,500
July 16, 2025	19.94	20.05	20.05	20.17	19.74	33,300
July 15, 2025	20.05	19.86	19.86	20.05	19.86	17,633
July 14, 2025	20.15	20.04	20.04	20.17	19.97	32,300
July 11, 2025	20.17	20.15	20.15	20.22	20.11	33,045
July 10, 2025	20.02	20.18	20.18	20.18	20.02	21,016
July 09, 2025	20.07	20.05	20.05	20.14	19.98	18,849
July 08, 2025	19.82	19.98	19.98	19.99	19.82	18,169
July 07, 2025	19.99	19.84	19.84	19.99	19.8	35,512
July 03, 2025	19.91	19.95	19.95	20.02	19.91	12,402

Northern Trust Corporation (NTRSO) NASDAQ