Northern Trust Corporation
NTRS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $173.30 | $173.30 | $167.79 | $169.16 | -2.17% | 1.22M |
| Oct 29, 2026 | $173.41 | $174.10 | $172.24 | $172.92 | +0.59% | 1.01M |
| Oct 28, 2026 | $170.80 | $174.04 | $170.53 | $171.90 | +0.91% | 959.56K |
| Oct 27, 2026 | $172.09 | $172.29 | $169.54 | $170.35 | +0.47% | 984.26K |
| Oct 26, 2026 | $168.69 | $172.30 | $168.69 | $169.55 | +0.97% | 1.09M |
| Oct 23, 2026 | $164.07 | $168.77 | $163.42 | $167.92 | +1.27% | 1.51M |
| Oct 22, 2026 | $165.01 | $167.59 | $163.24 | $165.82 | -0.65% | 1.64M |
| Oct 21, 2026 | $168.87 | $170.00 | $164.53 | $166.91 | +0.89% | 2.10M |
| Oct 20, 2026 | $164.27 | $166.69 | $164.27 | $165.44 | +0.60% | 1.62M |
| Oct 19, 2026 | $165.60 | $166.51 | $164.28 | $164.46 | -0.65% | 853.93K |
| Oct 16, 2026 | $166.41 | $168.87 | $164.68 | $165.54 | +0.06% | 2.60M |
| Oct 15, 2026 | $163.56 | $165.61 | $161.13 | $165.44 | +1.72% | 1.05M |
| Oct 14, 2026 | $163.51 | $163.84 | $159.41 | $162.64 | -2.89% | 1.43M |
| Oct 13, 2026 | $170.09 | $171.27 | $166.63 | $167.48 | -1.02% | 983.45K |
| Oct 12, 2026 | $168.95 | $170.46 | $168.63 | $169.21 | +0.59% | 1.08M |
| Oct 9, 2026 | $168.86 | $169.82 | $167.38 | $168.21 | -0.17% | 1.02M |
| Oct 8, 2026 | $167.80 | $170.47 | $166.88 | $168.50 | +0.19% | 1.35M |
| Oct 7, 2026 | $167.82 | $168.44 | $166.01 | $168.18 | -0.76% | 1.08M |
| Oct 6, 2026 | $170.33 | $171.06 | $168.96 | $169.46 | -0.71% | 1.07M |
| Oct 5, 2026 | $171.43 | $171.73 | $169.70 | $170.67 | -0.43% | 994.87K |
| Oct 2, 2026 | $169.20 | $171.85 | $168.27 | $171.40 | +1.30% | 1.12M |
| Oct 1, 2026 | $169.10 | $170.11 | $166.16 | $169.20 | -0.09% | 1.10M |
| Sep 30, 2026 | $170.34 | $172.33 | $168.26 | $169.36 | -2.07% | 1.54M |
| Sep 29, 2026 | $174.47 | $175.27 | $171.90 | $172.94 | -0.92% | 816.65K |
| Sep 28, 2026 | $175.85 | $176.12 | $173.60 | $174.55 | -0.67% | 833.41K |
| Sep 25, 2026 | $175.29 | $176.22 | $173.23 | $175.73 | +0.70% | 924.52K |
| Sep 24, 2026 | $174.24 | $175.38 | $172.65 | $174.50 | +0.29% | 772.40K |
| Sep 23, 2026 | $172.09 | $175.99 | $171.38 | $173.99 | +0.34% | 967.45K |
| Sep 22, 2026 | $178.30 | $178.84 | $172.94 | $173.40 | -3.10% | 1.17M |
| Sep 21, 2026 | $179.33 | $179.85 | $177.57 | $178.95 | +0.60% | 796.90K |
| Sep 18, 2026 | $176.94 | $178.53 | $175.50 | $177.89 | +0.54% | 2.21M |
| Sep 17, 2026 | $178.14 | $178.42 | $175.24 | $176.94 | +0.17% | 852.81K |
| Sep 16, 2026 | $178.77 | $179.51 | $174.82 | $176.64 | -1.17% | 1.11M |
| Sep 15, 2026 | $179.77 | $180.78 | $175.61 | $178.74 | -1.63% | 918.54K |
| Sep 14, 2026 | $186.30 | $187.03 | $179.84 | $181.71 | -3.95% | 1.34M |
| Sep 11, 2026 | $188.95 | $189.59 | $187.07 | $189.19 | +1.07% | 700.77K |
| Sep 10, 2026 | $184.91 | $187.80 | $183.74 | $187.19 | +1.35% | 1.04M |
| Sep 9, 2026 | $184.99 | $186.00 | $182.99 | $184.69 | -0.10% | 912.30K |
| Sep 8, 2026 | $185.15 | $186.63 | $183.96 | $184.88 | -0.94% | 1.12M |
| Sep 4, 2026 | $184.87 | $188.14 | $181.15 | $186.63 | -0.43% | 785.38K |
| Sep 3, 2026 | $185.04 | $187.67 | $184.52 | $187.45 | +1.88% | 672.43K |
| Sep 2, 2026 | $183.31 | $186.67 | $182.99 | $183.98 | +0.71% | 909.30K |
| Sep 1, 2026 | $184.07 | $186.01 | $181.71 | $182.68 | -1.55% | 951.20K |
| Aug 31, 2026 | $186.24 | $186.87 | $184.91 | $185.56 | -0.66% | 777.19K |
| Aug 28, 2026 | $186.99 | $187.94 | $185.67 | $186.79 | +0.28% | 603.02K |
| Aug 27, 2026 | $187.07 | $188.75 | $185.79 | $186.27 | -0.74% | 903.57K |
| Aug 26, 2026 | $186.95 | $187.86 | $185.15 | $187.66 | +0.45% | 807.24K |
| Aug 25, 2026 | $187.34 | $187.36 | $185.63 | $186.82 | +0.09% | 1.03M |
| Aug 24, 2026 | $183.90 | $187.62 | $183.74 | $186.66 | +1.50% | 1.12M |
| Aug 21, 2026 | $184.68 | $186.05 | $183.71 | $183.90 | +0.76% | 1.32M |
| Aug 20, 2026 | $185.30 | $187.23 | $182.41 | $182.51 | -1.56% | 1.10M |
| Aug 19, 2026 | $191.96 | $192.39 | $184.79 | $185.40 | -2.72% | 971.84K |
| Aug 18, 2026 | $191.18 | $191.80 | $190.11 | $190.58 | -0.46% | 751.45K |
| Aug 17, 2026 | $191.38 | $193.89 | $190.61 | $191.47 | +0.03% | 975.83K |
| Aug 14, 2026 | $190.48 | $191.88 | $189.28 | $191.41 | +0.49% | 599.33K |
| Aug 13, 2026 | $193.04 | $195.78 | $189.30 | $190.48 | -0.44% | 806.36K |
| Aug 12, 2026 | $188.72 | $191.45 | $188.29 | $191.33 | +1.89% | 1.67M |
| Aug 11, 2026 | $188.05 | $189.65 | $187.27 | $187.78 | -0.04% | 1.34M |
| Aug 10, 2026 | $185.12 | $188.64 | $184.94 | $187.86 | +1.27% | 1.62M |
| Aug 7, 2026 | $184.08 | $185.76 | $182.12 | $185.50 | — | 775.66K |
