Northern Trust Corporation (NTRSO) NASDAQ

19.26

+0.0095(+0.05%)

Updated at April 23 11:07AM

Currency In USD

NTRSO Historical Return

If you invested $1000 in Northern Trust Corporation (NTRSO) since IPO date, it would be worth $1,070.57 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $917.56, while $1000 invested 1 year ago would be worth $1,043.88. This corresponds to total returns of 7.06%, -8.24%, 4.39%, respectively, with annualized returns of 1.06%, -1.71%, 4.39%.

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
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
March 06, 2026	19.66	19.7	19.4	19.75	19.65	11,400
March 05, 2026	19.81	19.77	19.47	19.81	19.71	23,996
March 04, 2026	19.76	19.83	19.53	19.87	19.67	27,092
March 03, 2026	19.74	19.76	19.46	19.76	19.71	34,175
March 02, 2026	19.76	19.78	19.48	19.89	19.62	21,100
February 27, 2026	19.81	19.78	19.48	19.82	19.57	103,828
February 26, 2026	19.85	19.84	19.54	19.9	19.81	39,440
February 25, 2026	19.81	19.81	19.51	19.85	19.77	20,812
February 24, 2026	19.78	19.8	19.5	19.8	19.7	19,800
February 23, 2026	19.86	19.75	19.45	19.87	19.72	34,507
February 20, 2026	19.9	19.84	19.54	19.94	19.84	15,700
February 19, 2026	19.96	19.88	19.58	19.96	19.86	16,823
February 18, 2026	19.99	19.92	19.62	20.11	19.88	29,100
February 17, 2026	19.79	19.96	19.66	19.98	19.78	35,300
February 13, 2026	19.68	19.78	19.49	19.82	19.62	30,400
February 12, 2026	19.68	19.6	19.31	19.68	19.55	18,441
February 11, 2026	19.67	19.61	19.32	19.69	19.6	11,900
February 10, 2026	19.66	19.65	19.36	19.68	19.65	11,356
February 09, 2026	19.57	19.6	19.31	19.66	19.54	35,337
February 06, 2026	19.55	19.55	19.26	19.6	19.5	45,100
February 05, 2026	19.51	19.48	19.19	19.53	19.4	28,100
February 04, 2026	19.6	19.5	19.21	19.6	19.5	30,723
February 03, 2026	19.66	19.52	19.23	19.71	19.51	28,900
February 02, 2026	19.61	19.62	19.33	19.76	19.6	28,127
January 30, 2026	19.66	19.67	19.38	19.67	19.58	27,200
January 29, 2026	19.73	19.63	19.34	19.81	19.6	100,600
January 28, 2026	19.8	19.7	19.41	19.86	19.68	29,706
January 27, 2026	19.87	19.87	19.57	19.88	19.79	25,900