Northern Trust Corporation - NTRSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.9	19.84	19.84	19.94	19.84	15,700
February 19, 2026	19.96	19.88	19.88	19.96	19.86	16,823
February 18, 2026	19.99	19.92	19.92	20.11	19.88	29,100
February 17, 2026	19.79	19.96	19.96	19.98	19.78	35,300
February 13, 2026	19.68	19.78	19.78	19.82	19.62	30,351
February 12, 2026	19.68	19.6	19.6	19.68	19.55	18,440
February 11, 2026	19.67	19.61	19.61	19.69	19.6	11,900
February 10, 2026	19.66	19.65	19.65	19.68	19.65	11,356
February 09, 2026	19.57	19.6	19.6	19.66	19.54	35,337
February 06, 2026	19.55	19.55	19.55	19.6	19.5	45,100
February 05, 2026	19.51	19.48	19.48	19.53	19.4	28,100
February 04, 2026	19.6	19.5	19.5	19.6	19.5	30,723
February 03, 2026	19.66	19.52	19.52	19.71	19.51	28,900
February 02, 2026	19.61	19.62	19.62	19.76	19.6	28,127
January 30, 2026	19.66	19.67	19.67	19.67	19.58	27,200
January 29, 2026	19.73	19.63	19.63	19.81	19.6	100,600
January 28, 2026	19.8	19.7	19.7	19.86	19.68	29,706
January 27, 2026	19.87	19.87	19.87	19.88	19.79	25,893
January 26, 2026	19.82	19.84	19.84	19.9	19.78	35,900
January 23, 2026	19.82	19.78	19.78	19.88	19.75	51,800
January 22, 2026	19.74	19.77	19.77	19.84	19.71	43,500
January 21, 2026	19.69	19.68	19.68	19.82	19.61	35,405
January 20, 2026	19.67	19.67	19.67	19.71	19.6	71,500
January 16, 2026	19.75	19.74	19.74	19.82	19.69	39,000
January 15, 2026	19.69	19.75	19.75	19.82	19.69	54,400
January 14, 2026	19.73	19.66	19.66	19.74	19.59	35,221
January 13, 2026	19.69	19.7	19.7	19.74	19.57	35,696
January 12, 2026	19.61	19.64	19.64	19.7	19.5	32,700
January 09, 2026	19.66	19.62	19.62	19.75	19.52	37,411
January 08, 2026	19.65	19.58	19.58	19.75	19.58	19,300
January 07, 2026	19.75	19.63	19.63	19.76	19.61	33,431
January 06, 2026	19.72	19.68	19.68	19.75	19.56	128,900
January 05, 2026	19.66	19.68	19.68	19.81	19.59	78,200
January 02, 2026	19.48	19.63	19.63	19.65	19.29	37,900
December 31, 2025	19.29	19.42	19.42	19.43	19.22	102,625
December 30, 2025	19.24	19.3	19.3	19.32	19.21	56,200
December 29, 2025	19.33	19.27	19.27	19.34	19.22	65,910
December 26, 2025	19.27	19.32	19.32	19.34	19.27	83,706
December 24, 2025	19.26	19.32	19.32	19.35	19.21	54,234
December 23, 2025	19.31	19.29	19.29	19.34	19.18	83,100
December 22, 2025	19.31	19.31	19.31	19.42	19.31	129,000
December 19, 2025	19.33	19.33	19.33	19.38	19.27	61,600
December 18, 2025	19.32	19.37	19.37	19.39	19.24	72,200
December 17, 2025	19.3	19.26	19.26	19.34	19.21	91,819
December 16, 2025	19.29	19.3	19.3	19.38	19.25	56,107
December 15, 2025	19.41	19.29	19.29	19.44	19.25	66,423
December 12, 2025	19.55	19.58	19.58	19.64	19.53	23,000
December 11, 2025	19.46	19.64	19.64	19.71	19.45	43,022
December 10, 2025	19.44	19.51	19.51	19.55	19.38	34,515
December 09, 2025	19.49	19.41	19.41	19.53	19.37	42,072
December 08, 2025	19.52	19.44	19.44	19.53	19.38	39,735
December 05, 2025	19.52	19.48	19.48	19.57	19.4	66,400
December 04, 2025	19.54	19.52	19.52	19.71	19.52	28,400
December 03, 2025	19.47	19.56	19.56	19.69	19.41	43,535
December 02, 2025	19.59	19.48	19.48	19.65	19.41	48,600
December 01, 2025	19.56	19.57	19.57	19.58	19.52	48,343
November 28, 2025	19.62	19.56	19.56	19.7	19.51	15,847
November 26, 2025	19.59	19.65	19.65	19.74	19.55	29,731
November 25, 2025	19.59	19.61	19.61	19.63	19.51	39,300
November 24, 2025	19.52	19.58	19.58	19.63	19.43	19,840

Northern Trust Corporation (NTRSO) NASDAQ