Northern Trust Corporation (NTRSO) NASDAQ

Currency In USD

NTRSO Historical Return

If you invested $1000 in Northern Trust Corporation (NTRSO) since IPO date, it would be worth $973.32 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $840.21, while $1000 invested 1 year ago would be worth $917.23. This corresponds to total returns of -2.67%, -15.98%, -8.28%, respectively, with annualized returns of -0.38%, -3.42%, -8.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTRSO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	17.3	17.51	17.51	17.63	17.3	61,109
November 11, 2026	17.59	17.42	17.42	17.85	17.3	40,098
November 10, 2026	17.51	17.41	17.41	17.72	17.3	73,337
November 09, 2026	17.6	17.66	17.66	18	17.5	43,480
November 06, 2026	17.77	17.53	17.53	18	17.45	65,105
November 05, 2026	17.77	17.66	17.66	17.8	17.32	54,940
November 04, 2026	17.53	17.77	17.77	17.82	17.34	39,873
November 03, 2026	17.6	17.39	17.39	17.76	17.39	49,310
November 02, 2026	17.5	17.57	17.57	17.92	17.5	54,528
October 30, 2026	17.71	17.4	17.4	17.99	17.4	82,759
October 29, 2026	18.1	17.82	17.82	18.16	17.74	40,262
October 28, 2026	18.02	18.1	18.1	18.49	17.94	45,977
October 27, 2026	18.5	18.05	18.05	18.5	18.05	35,448
October 26, 2026	18.44	18.45	18.45	18.54	18.21	71,909
October 23, 2026	18.24	18.39	18.39	18.42	18.24	56,201
October 22, 2026	18.25	18.29	18.29	18.5	18.2	31,980
October 21, 2026	18.3	18.33	18.33	18.33	18.21	30,329
October 20, 2026	18.45	18.3	18.3	18.45	18.21	64,733
October 19, 2026	18.44	18.35	18.35	18.65	18.21	40,357
October 16, 2026	18.29	18.35	18.35	18.5	18.2	102,674
October 15, 2026	18.38	18.37	18.37	18.43	18.11	100,695
October 14, 2026	18.29	18.25	18.25	18.36	18.08	35,325
October 13, 2026	18.27	18.41	18.41	18.48	18.22	28,594
October 12, 2026	18.25	18.34	18.34	18.34	18.2	36,258
October 09, 2026	18.2	18.21	18.21	18.34	17.94	26,910
October 08, 2026	18.22	18.29	18.29	18.3	18.16	60,539
October 07, 2026	18.12	18.21	18.21	18.28	18.12	51,764
October 06, 2026	18.19	18.29	18.29	18.3	18.19	34,780
October 05, 2026	18.2	18.28	18.28	18.28	18.06	34,042
October 02, 2026	18.31	18.2	18.2	18.5	18.19	34,714
October 01, 2026	18.22	18.31	18.31	18.31	18.02	24,127
September 30, 2026	18.24	18.15	18.15	18.25	17.87	105,550
September 29, 2026	18.28	18.15	18.15	18.28	18.05	61,333
September 28, 2026	18.15	18.21	18.21	18.36	18	107,869
September 25, 2026	18.37	18.24	18.24	18.47	18.02	124,793
September 24, 2026	17.92	18.31	18.31	18.9	17.91	118,156
September 23, 2026	18	18.15	18.15	18.15	17.63	47,282
September 22, 2026	17.98	18.07	18.07	18.13	17.93	29,807
September 21, 2026	17.88	18	18	18.17	17.75	47,113
September 18, 2026	17.82	17.91	17.91	18.02	17.68	27,925
September 17, 2026	18.11	17.89	17.89	18.24	17.65	37,641
September 16, 2026	18.07	18.04	18.04	18.33	17.7	40,963
September 15, 2026	18.15	17.9	17.9	18.23	17.75	105,179
September 11, 2026	18.46	18.32	18.32	18.5	18.3	26,809
September 10, 2026	18.45	18.37	18.37	18.51	18.3	28,809
September 09, 2026	18.78	18.38	18.38	18.8	18.35	17,164
September 08, 2026	18.49	18.66	18.66	18.95	18.49	38,932
September 04, 2026	18.82	18.61	18.61	18.96	18.55	15,877
September 03, 2026	18.81	18.72	18.72	18.95	18.61	20,475
September 02, 2026	18.75	18.85	18.85	18.85	18.6	22,955
September 01, 2026	18.84	18.8	18.8	18.84	18.6	34,954
August 31, 2026	18.66	18.94	18.94	18.97	18.48	44,704
August 28, 2026	18.83	18.62	18.62	19.06	18.56	24,329
August 27, 2026	18.8	18.76	18.76	18.8	18.7	19,570
August 26, 2026	18.96	18.65	18.65	18.97	18.65	57,427
August 25, 2026	18.75	18.9	18.9	18.97	18.75	15,289
August 24, 2026	18.59	18.75	18.75	18.99	18.45	49,383
August 21, 2026	18.35	18.49	18.49	18.55	18.35	28,379
August 20, 2026	18.35	18.44	18.44	18.66	18.25	21,037
August 19, 2026	18.34	18.45	18.45	18.56	18.34	36,002