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 $1,011.67 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.68, while $1000 invested 1 year ago would be worth $916.41. This corresponds to total returns of 1.17%, -14.23%, -8.36%, respectively, with annualized returns of 0.17%, -3.02%, -8.36%.

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
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
August 18, 2026	18.41	18.3	18.3	18.41	18.25	26,831
August 17, 2026	18.46	18.31	18.31	18.47	18.31	49,527
August 14, 2026	18.4	18.4	18.4	18.49	18.4	35,070
August 13, 2026	18.4	18.42	18.42	18.5	18.4	32,085
August 12, 2026	18.38	18.41	18.41	18.48	18.38	22,289
August 11, 2026	18.45	18.45	18.45	18.47	18.33	23,269
August 10, 2026	18.38	18.38	18.38	18.38	18.25	50,311
August 07, 2026	18.43	18.39	18.39	18.43	18.29	16,243
August 06, 2026	18.36	18.34	18.34	18.43	18.28	45,199
August 05, 2026	18.46	18.4	18.4	18.47	18.37	20,982
August 04, 2026	18.53	18.48	18.48	18.53	18.4	37,201
August 03, 2026	18.55	18.51	18.51	18.63	18.4	45,725
July 31, 2026	18.57	18.52	18.52	18.6	18.46	52,656
July 30, 2026	18.41	18.48	18.48	18.49	18.4	32,829
July 29, 2026	18.38	18.43	18.43	18.49	18.37	55,966
July 28, 2026	18.45	18.43	18.43	18.46	18.38	24,604
July 27, 2026	18.48	18.4	18.4	18.48	18.33	38,450
July 23, 2026	18.56	18.37	18.37	18.56	18.36	47,907
July 22, 2026	18.57	18.58	18.58	18.62	18.53	58,187
July 21, 2026	18.65	18.57	18.57	18.65	18.56	38,238
July 20, 2026	18.68	18.62	18.62	18.69	18.57	85,056
July 17, 2026	18.65	18.63	18.63	18.66	18.57	49,550
July 16, 2026	18.71	18.6	18.6	18.71	18.58	37,607
July 15, 2026	18.65	18.65	18.65	18.7	18.61	24,378
July 14, 2026	18.75	18.65	18.65	18.75	18.6	14,698
July 13, 2026	18.57	18.68	18.68	18.69	18.5	78,575
July 10, 2026	18.8	18.73	18.73	18.81	18.54	69,127
July 09, 2026	18.77	18.79	18.79	18.83	18.74	10,882
July 08, 2026	18.94	18.81	18.81	18.94	18.63	33,993