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 $1,034.55 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $881.23, while $1000 invested 1 year ago would be worth $970.36. This corresponds to total returns of 3.46%, -11.88%, -2.96%, respectively, with annualized returns of 0.51%, -2.5%, -2.96%.

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
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
July 07, 2026	18.96	18.9	18.9	19.02	18.85	50,656
July 06, 2026	18.89	19.01	19.01	19.02	18.89	28,981
July 02, 2026	18.86	18.89	18.89	18.92	18.85	12,582
July 01, 2026	18.76	18.9	18.9	18.9	18.65	48,526
June 30, 2026	18.56	18.77	18.77	18.89	18.52	359,327
June 29, 2026	18.4	18.5	18.5	18.55	18.36	23,858
June 26, 2026	18.35	18.37	18.37	18.38	18.3	34,011
June 25, 2026	18.41	18.35	18.35	18.41	18.34	31,481
June 24, 2026	18.42	18.35	18.35	18.42	18.27	123,892
June 23, 2026	18.31	18.33	18.33	18.41	18.24	39,163
June 22, 2026	18.5	18.36	18.36	18.5	18.33	34,395
June 18, 2026	18.42	18.53	18.53	18.55	18.42	22,188
June 17, 2026	18.44	18.47	18.47	18.52	18.35	323,767
June 16, 2026	18.4	18.42	18.42	18.43	18.37	37,220
June 15, 2026	18.41	18.37	18.37	18.41	18.27	46,055
June 12, 2026	18.64	18.56	18.56	18.64	18.53	23,839
June 11, 2026	18.61	18.61	18.61	18.65	18.53	18,566
June 10, 2026	18.57	18.52	18.52	18.6	18.51	30,729
June 09, 2026	18.54	18.56	18.56	18.59	18.5	33,337
June 08, 2026	18.7	18.55	18.55	18.7	18.54	43,745
June 05, 2026	18.74	18.63	18.63	18.84	18.6	21,294
June 04, 2026	18.72	18.75	18.75	18.8	18.71	18,947
June 03, 2026	18.81	18.74	18.74	18.82	18.56	370,222
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