Northern Trust Corporation - NTRSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.47	19.56	19.56	19.69	19.41	43,535
December 02, 2025	19.59	19.48	19.48	19.65	19.41	48,600
December 01, 2025	19.56	19.57	19.57	19.58	19.52	48,343
November 28, 2025	19.62	19.56	19.56	19.7	19.51	15,847
November 26, 2025	19.59	19.65	19.65	19.74	19.55	29,731
November 25, 2025	19.59	19.61	19.61	19.63	19.51	39,300
November 24, 2025	19.52	19.58	19.58	19.63	19.43	19,840
November 21, 2025	19.36	19.52	19.52	19.53	19.32	61,900
November 20, 2025	19.44	19.39	19.39	19.55	19.28	29,611
November 19, 2025	19.47	19.42	19.42	19.47	19.33	77,600
November 18, 2025	19.43	19.41	19.41	19.53	19.37	28,915
November 17, 2025	19.61	19.47	19.47	19.67	19.24	46,744
November 14, 2025	19.58	19.6	19.6	19.76	19.5	46,700
November 13, 2025	19.55	19.54	19.54	19.7	19.51	115,015
November 12, 2025	19.81	19.67	19.67	19.83	19.61	56,200
November 11, 2025	19.94	19.77	19.77	19.94	19.74	41,949
November 10, 2025	19.92	19.88	19.88	20.02	19.78	39,700
November 07, 2025	19.9	19.87	19.87	19.9	19.67	31,432
November 06, 2025	19.82	19.94	19.94	19.94	19.72	17,800
November 05, 2025	19.8	19.88	19.88	19.93	19.73	24,300
November 04, 2025	19.76	19.78	19.78	19.82	19.69	29,108
November 03, 2025	20	19.83	19.83	20	19.73	27,575
October 31, 2025	20.02	19.97	19.97	20.1	19.9	33,046
October 30, 2025	20.23	20.1	20.1	20.23	20.08	20,200
October 29, 2025	20.3	20.18	20.18	20.37	20.15	15,803
October 28, 2025	20.32	20.31	20.31	20.48	20.27	11,515
October 27, 2025	20.34	20.38	20.38	20.4	20.28	16,700
October 24, 2025	20.33	20.34	20.34	20.4	20.24	36,500
October 23, 2025	20.24	20.28	20.28	20.28	20.19	17,600
October 22, 2025	20.13	20.24	20.24	20.24	20.05	15,903
October 21, 2025	20.12	20.24	20.24	20.28	20.06	25,200
October 20, 2025	20.03	20.12	20.12	20.18	20.03	36,849
October 17, 2025	19.91	20	20	20.08	19.89	17,000
October 16, 2025	20.14	19.96	19.96	20.2	19.9	36,000
October 15, 2025	20.1	20.1	20.1	20.2	20.08	24,100
October 14, 2025	19.99	20.01	20.01	20.12	19.96	18,721
October 13, 2025	20.03	20.01	20.01	20.04	19.95	18,500
October 10, 2025	20.12	19.93	19.93	20.25	19.89	24,300
October 09, 2025	20.22	20.11	20.11	20.38	20.11	21,300
October 08, 2025	20.3	20.28	20.28	20.35	20.27	12,823
October 07, 2025	20.37	20.3	20.3	20.5	20.27	16,222
October 06, 2025	20.37	20.42	20.42	20.49	20.3	13,347
October 03, 2025	20.43	20.47	20.47	20.54	20.4	14,236
October 02, 2025	20.57	20.53	20.53	20.71	20.38	26,540
October 01, 2025	20.35	20.62	20.62	20.63	20.28	36,516
September 30, 2025	20.29	20.31	20.31	20.36	20.22	41,211
September 29, 2025	20.29	20.31	20.31	20.43	20.24	17,714
September 26, 2025	20.3	20.27	20.27	20.35	20.26	12,000
September 25, 2025	20.31	20.35	20.35	20.37	20.25	31,700
September 24, 2025	20.42	20.44	20.44	20.5	20.38	35,302
September 23, 2025	20.5	20.47	20.47	20.52	20.41	16,220
September 22, 2025	20.5	20.5	20.5	20.53	20.46	31,100
September 19, 2025	20.57	20.57	20.57	20.62	20.46	13,965
September 18, 2025	20.79	20.63	20.63	20.79	20.52	48,300
September 17, 2025	20.95	20.84	20.84	21.04	20.7	35,500
September 16, 2025	20.97	20.91	20.91	20.98	20.8	24,599
September 15, 2025	20.84	20.9	20.9	21.02	20.71	16,410
September 12, 2025	21.05	21.12	20.83	21.12	20.96	21,900
September 11, 2025	20.85	21.09	20.8	21.15	20.85	28,200
September 10, 2025	20.75	20.81	20.81	20.88	20.73	32,500

Northern Trust Corporation (NTRSO) NASDAQ