Northern Trust Corporation (NTRSO) NASDAQ

18.78

-0.105(-0.56%)

Updated at June 02 04:00PM

Currency In USD

NTRSO Historical Return

If you invested $1000 in Northern Trust Corporation (NTRSO) since IPO date, it would be worth $1,043.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $896.85, while $1000 invested 1 year ago would be worth $1,032.44. This corresponds to total returns of 4.39%, -10.32%, 3.24%, respectively, with annualized returns of 0.65%, -2.15%, 3.24%.

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
June 02, 2026	18.89	18.78	18.78	18.9	18.74	30,397
June 01, 2026	18.87	18.89	18.89	18.93	18.8	19,404
May 29, 2026	18.97	18.87	18.87	18.97	18.86	23,163
May 28, 2026	18.92	18.94	18.94	18.96	18.87	18,175
May 27, 2026	18.88	18.9	18.9	18.95	18.74	29,265
May 26, 2026	18.75	18.82	18.82	18.82	18.66	48,872
May 22, 2026	18.68	18.7	18.7	18.8	18.65	25,082
May 21, 2026	18.85	18.69	18.69	18.85	18.62	30,802
May 20, 2026	18.82	18.81	18.81	18.86	18.7	33,934
May 19, 2026	18.93	18.75	18.75	18.93	18.75	43,008
May 18, 2026	19.11	19.02	19.02	19.11	18.9	21,217
May 15, 2026	19.11	19.04	19.04	19.11	18.94	108,539
May 14, 2026	19.22	19.22	19.22	19.24	19.18	13,054
May 13, 2026	19.21	19.2	19.2	19.21	19.15	10,876
May 12, 2026	19.14	19.19	19.19	19.23	19.14	42,129
May 11, 2026	19.25	19.24	19.24	19.28	19.2	36,198
May 08, 2026	19.23	19.26	19.26	19.27	19.15	22,876
May 07, 2026	19.22	19.18	19.18	19.25	19.15	13,672
May 06, 2026	19.19	19.23	19.23	19.23	19.15	15,409
May 05, 2026	19.16	19.12	19.12	19.17	19.03	16,033
May 04, 2026	19.17	19.13	19.13	19.2	19.02	21,465
May 01, 2026	19.15	19.14	19.14	19.24	19.14	13,555
April 30, 2026	19.13	19.11	19.11	19.19	19.05	22,557
April 29, 2026	19.24	19.09	19.09	19.24	19.09	29,102
April 28, 2026	19.19	19.21	19.21	19.26	19.15	19,847
April 27, 2026	19.26	19.17	19.17	19.3	19.16	18,795
April 24, 2026	19.26	19.23	19.23	19.3	19.2	16,528
April 23, 2026	19.27	19.26	19.26	19.29	19.2	18,536
April 22, 2026	19.17	19.25	19.25	19.28	19.15	30,280
April 21, 2026	19.24	19.16	19.16	19.31	19.16	15,869
April 20, 2026	19.31	19.26	19.26	19.35	19.23	19,582
April 17, 2026	19.4	19.31	19.31	19.4	19.23	40,340
April 16, 2026	19.44	19.3	19.3	19.44	19.21	25,986
April 15, 2026	19.28	19.38	19.38	19.39	19.28	69,664
April 14, 2026	19.2	19.37	19.37	19.37	19.2	12,985
April 13, 2026	19.03	19.2	19.2	19.2	19.03	43,137
April 10, 2026	19.22	19.07	19.07	19.22	19.03	30,022
April 09, 2026	19.2	19.2	19.2	19.26	19.15	38,465
April 08, 2026	19.17	19.2	19.2	19.3	19.17	13,972
April 07, 2026	18.93	19.07	19.07	19.07	18.82	24,389
April 06, 2026	18.93	19	19	19	18.84	20,440
April 02, 2026	18.81	18.94	18.94	18.94	18.72	20,778
April 01, 2026	18.71	18.84	18.84	18.94	18.71	31,542
March 31, 2026	18.63	18.7	18.7	18.8	18.55	147,162
March 30, 2026	18.84	18.62	18.62	18.93	18.59	46,109
March 27, 2026	18.89	18.84	18.84	18.94	18.79	23,528
March 26, 2026	19.02	18.9	18.9	19.04	18.88	16,436
March 25, 2026	19.1	19.04	19.04	19.13	18.95	22,991
March 24, 2026	19.01	19	19	19.04	18.81	16,822
March 23, 2026	19.06	19.05	19.05	19.09	18.88	25,273
March 20, 2026	19.12	18.89	18.89	19.14	18.82	43,540
March 19, 2026	19.05	19.13	19.13	19.14	18.92	36,471
March 18, 2026	19.22	19.05	19.05	19.22	19.04	21,823
March 17, 2026	19.22	19.18	19.18	19.24	19.12	39,895
March 16, 2026	19.11	19.19	19.19	19.19	19.06	49,497
March 13, 2026	19.29	19.03	19.03	19.29	19.03	17,601
March 12, 2026	19.58	19.49	19.2	19.59	19.42	53,906
March 11, 2026	19.63	19.58	19.28	19.63	19.57	18,197
March 10, 2026	19.65	19.64	19.34	19.71	19.6	76,394
March 09, 2026	19.66	19.62	19.32	19.66	19.55	37,194