Northern Trust Corporation - NTRSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.74	19.95	19.95	20	19.74	17,444
July 01, 2025	19.7	19.86	19.86	19.86	19.56	26,810
June 30, 2025	19.26	19.56	19.56	19.77	19.26	243,601
June 27, 2025	19.4	19.32	19.32	19.43	19.25	23,923
June 26, 2025	19.27	19.4	19.4	19.42	19.23	21,600
June 25, 2025	19.33	19.32	19.32	19.33	19.22	28,703
June 24, 2025	19.11	19.31	19.31	19.36	19.1	21,936
June 23, 2025	19.13	19.15	19.15	19.16	19.01	56,500
June 20, 2025	18.94	18.96	18.96	18.99	18.88	32,047
June 18, 2025	18.84	18.86	18.86	18.96	18.84	39,024
June 17, 2025	18.85	18.88	18.88	18.9	18.77	41,447
June 16, 2025	19.04	18.82	18.82	19.07	18.74	65,600
June 13, 2025	19.07	18.91	18.91	19.37	18.81	30,512
June 12, 2025	19.45	19.35	19.06	19.53	19.25	40,247
June 11, 2025	19.44	19.41	19.12	19.6	19.41	25,900
June 10, 2025	19.47	19.46	19.16	19.57	19.38	16,900
June 09, 2025	19.37	19.39	19.1	19.55	19.36	39,800
June 06, 2025	19.34	19.31	19.02	19.36	19.23	18,911
June 05, 2025	19.34	19.35	19.06	19.45	19.32	18,815
June 04, 2025	19.29	19.27	18.98	19.42	19.21	26,100
June 03, 2025	19.39	19.21	18.92	19.43	19.12	37,600
June 02, 2025	19.45	19.3	19.01	19.46	19.2	26,800
May 30, 2025	19.24	19.45	19.15	19.52	19.18	107,000
May 29, 2025	19.46	19.28	18.99	19.54	19.26	25,114
May 28, 2025	19.83	19.43	19.14	19.83	19.39	44,700
May 27, 2025	19.62	19.73	19.43	19.83	19.6	79,300
May 23, 2025	19.44	19.56	19.27	19.61	19.29	25,912
May 22, 2025	19.25	19.4	19.4	19.48	19.25	18,461
May 21, 2025	19.6	19.35	19.35	19.6	19.29	23,025

Northern Trust Corporation (NTRSO) NASDAQ