Northern Trust Corporation
NTRS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.74% | 775.66K |
| Aug 6, 2026 | $185.71 | $186.31 | $183.10 | $184.14 | -0.13% | 1.12M |
| Aug 5, 2026 | $184.06 | $185.86 | $183.13 | $184.38 | +1.08% | 888.65K |
| Aug 4, 2026 | $182.82 | $184.68 | $182.14 | $182.41 | +0.12% | 1.04M |
| Aug 3, 2026 | $181.80 | $182.89 | $178.91 | $182.20 | +0.01% | 981.83K |
| Jul 31, 2026 | $182.31 | $183.61 | $181.00 | $182.19 | -0.18% | 1.22M |
| Jul 30, 2026 | $179.56 | $183.16 | $178.29 | $182.51 | +2.74% | 754.54K |
| Jul 29, 2026 | $180.86 | $181.50 | $177.44 | $177.65 | -1.77% | 986.62K |
| Jul 28, 2026 | $182.32 | $183.99 | $179.58 | $180.86 | -0.91% | 1.02M |
| Jul 27, 2026 | $182.85 | $184.49 | $179.98 | $182.52 | +1.11% | 1.06M |
| Jul 24, 2026 | $178.55 | $181.58 | $177.10 | $180.52 | +1.44% | 1.26M |
| Jul 23, 2026 | $175.08 | $178.85 | $175.08 | $177.95 | -0.40% | 1.45M |
| Jul 22, 2026 | $181.39 | $182.86 | $177.37 | $178.66 | -3.46% | 2.78M |
| Jul 21, 2026 | $183.06 | $185.87 | $182.43 | $185.06 | +1.25% | 1.06M |
| Jul 20, 2026 | $186.54 | $186.97 | $182.36 | $182.78 | -1.03% | 1.35M |
| Jul 17, 2026 | $186.00 | $187.72 | $182.84 | $184.68 | -2.04% | 1.23M |
| Jul 16, 2026 | $190.94 | $191.60 | $186.55 | $188.52 | -1.36% | 1.07M |
| Jul 15, 2026 | $187.73 | $191.47 | $187.73 | $191.13 | +2.40% | 955.72K |
| Jul 14, 2026 | $184.40 | $188.50 | $184.17 | $186.64 | +1.38% | 890.90K |
| Jul 13, 2026 | $182.76 | $184.51 | $181.78 | $184.11 | +0.30% | 764.97K |
| Jul 10, 2026 | $183.79 | $185.00 | $182.00 | $183.55 | +0.38% | 805.61K |
| Jul 9, 2026 | $181.24 | $185.57 | $181.22 | $182.86 | +1.63% | 837.40K |
| Jul 8, 2026 | $180.93 | $180.93 | $176.82 | $179.92 | -0.81% | 950.48K |
| Jul 7, 2026 | $181.21 | $182.26 | $179.94 | $181.39 | +0.14% | 865.57K |
| Jul 6, 2026 | $176.70 | $181.21 | $176.70 | $181.14 | +2.63% | 722.88K |
| Jul 2, 2026 | $176.68 | $177.55 | $174.54 | $176.50 | +0.51% | 613.14K |
| Jul 1, 2026 | $173.84 | $177.66 | $173.00 | $175.60 | +1.01% | 728.65K |
| Jun 30, 2026 | $175.94 | $176.46 | $173.74 | $173.84 | -0.61% | 876.89K |
| Jun 29, 2026 | $174.62 | $177.43 | $173.14 | $174.91 | +0.60% | 904.38K |
| Jun 26, 2026 | $175.87 | $176.00 | $172.25 | $173.87 | -1.19% | 1.35M |
| Jun 25, 2026 | $175.45 | $178.70 | $175.16 | $175.97 | +1.17% | 968.46K |
| Jun 24, 2026 | $176.21 | $176.21 | $173.75 | $173.93 | -1.32% | 1.03M |
| Jun 23, 2026 | $174.91 | $177.78 | $173.95 | $176.26 | +0.40% | 811.69K |
| Jun 22, 2026 | $173.96 | $175.62 | $172.63 | $175.56 | +2.00% | 1.32M |
| Jun 18, 2026 | $176.46 | $176.99 | $171.01 | $172.11 | -1.62% | 2.82M |
| Jun 17, 2026 | $174.56 | $176.93 | $174.24 | $174.95 | — | 906.78K |
