Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
125.96
-1.42 (-1.11%)
At close: Aug 13, 2025, 4:00 PM
125.97
+0.01 (0.01%)
After-hours: Aug 13, 2025, 4:12 PM EDT
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 127.80 | 128.34 | 124.53 | 125.97 | 125.97 | -1.11% | 1,148,796 |
| Aug 12, 2025 | 126.06 | 127.62 | 125.87 | 127.38 | 127.38 | 1.71% | 1,395,820 |
| Aug 11, 2025 | 126.04 | 126.59 | 124.71 | 125.24 | 125.24 | -0.33% | 1,120,867 |
| Aug 8, 2025 | 125.51 | 126.40 | 124.71 | 125.65 | 125.65 | 0.74% | 1,152,353 |
| Aug 7, 2025 | 126.86 | 126.95 | 124.44 | 124.73 | 124.73 | -0.75% | 1,267,264 |
| Aug 6, 2025 | 126.08 | 126.53 | 124.85 | 125.67 | 125.67 | -0.20% | 1,135,647 |
| Aug 5, 2025 | 128.48 | 128.65 | 125.03 | 125.92 | 125.92 | -1.36% | 1,446,392 |
| Aug 4, 2025 | 127.81 | 128.47 | 126.81 | 127.65 | 127.65 | 0.46% | 841,004 |
| Aug 1, 2025 | 127.73 | 128.53 | 125.38 | 127.06 | 127.06 | -2.26% | 1,409,355 |
| Jul 31, 2025 | 130.97 | 131.98 | 129.57 | 130.00 | 130.00 | -1.19% | 1,289,314 |
| Jul 30, 2025 | 131.46 | 132.75 | 130.70 | 131.56 | 131.56 | -0.06% | 805,618 |
| Jul 29, 2025 | 130.94 | 132.47 | 130.24 | 131.64 | 131.64 | 1.43% | 1,315,223 |
| Jul 28, 2025 | 129.83 | 130.13 | 128.72 | 129.78 | 129.78 | -0.19% | 816,984 |
| Jul 25, 2025 | 128.96 | 130.19 | 127.71 | 130.03 | 130.03 | 0.99% | 1,158,006 |
| Jul 24, 2025 | 124.74 | 129.16 | 123.40 | 128.76 | 128.76 | 3.65% | 2,289,897 |
| Jul 23, 2025 | 121.00 | 125.63 | 118.99 | 124.23 | 124.23 | -1.82% | 3,428,724 |
| Jul 22, 2025 | 128.00 | 128.17 | 125.47 | 126.53 | 126.53 | 0.75% | 1,867,648 |
| Jul 21, 2025 | 127.80 | 127.80 | 125.51 | 125.59 | 125.59 | -1.83% | 1,412,303 |
| Jul 18, 2025 | 127.62 | 128.23 | 127.08 | 127.93 | 127.93 | 0.68% | 1,382,087 |
| Jul 17, 2025 | 124.50 | 127.21 | 124.41 | 127.06 | 127.06 | 1.80% | 1,128,066 |
| Jul 16, 2025 | 124.56 | 125.50 | 123.04 | 124.81 | 124.81 | 0.98% | 2,257,681 |
| Jul 15, 2025 | 126.00 | 127.04 | 123.45 | 123.60 | 123.60 | -2.35% | 2,047,607 |
| Jul 14, 2025 | 125.91 | 126.65 | 124.26 | 126.57 | 126.57 | 0.52% | 1,279,079 |
| Jul 11, 2025 | 125.65 | 126.16 | 124.28 | 125.91 | 125.91 | -0.56% | 1,459,853 |
| Jul 10, 2025 | 127.00 | 128.12 | 126.29 | 126.62 | 126.62 | -0.30% | 1,656,175 |
| Jul 9, 2025 | 126.52 | 127.83 | 125.77 | 127.00 | 127.00 | 0.83% | 1,607,920 |
| Jul 8, 2025 | 128.62 | 128.82 | 125.89 | 125.96 | 125.96 | -1.98% | 1,726,747 |
| Jul 7, 2025 | 131.83 | 132.37 | 128.25 | 128.50 | 128.50 | -2.43% | 2,475,956 |
| Jul 3, 2025 | 132.50 | 133.00 | 131.39 | 131.70 | 131.70 | -0.27% | 1,442,540 |
| Jul 2, 2025 | 128.54 | 132.12 | 127.35 | 132.06 | 132.06 | 3.18% | 2,046,718 |
| Jul 1, 2025 | 126.12 | 128.17 | 125.25 | 127.99 | 127.99 | 0.95% | 2,554,323 |
| Jun 30, 2025 | 124.94 | 127.09 | 124.24 | 126.79 | 126.79 | 1.91% | 2,945,445 |
| Jun 27, 2025 | 123.17 | 124.52 | 121.77 | 124.41 | 124.41 | 1.17% | 2,358,554 |
| Jun 26, 2025 | 123.80 | 124.19 | 121.98 | 122.97 | 122.97 | -0.67% | 2,084,271 |
| Jun 25, 2025 | 118.58 | 124.15 | 118.53 | 123.80 | 123.80 | 4.76% | 4,307,648 |
| Jun 24, 2025 | 121.36 | 121.50 | 117.77 | 118.18 | 118.18 | -2.18% | 4,712,151 |
| Jun 23, 2025 | 119.00 | 123.31 | 117.72 | 120.81 | 120.81 | 8.01% | 15,633,636 |
| Jun 20, 2025 | 111.90 | 112.73 | 111.42 | 111.85 | 111.85 | 0.78% | 2,546,248 |
| Jun 18, 2025 | 109.39 | 113.12 | 109.39 | 110.98 | 110.98 | 1.23% | 2,392,133 |
| Jun 17, 2025 | 110.22 | 111.03 | 109.00 | 109.63 | 109.63 | -1.15% | 1,817,306 |
| Jun 16, 2025 | 108.58 | 111.31 | 108.43 | 110.91 | 110.91 | 2.93% | 1,838,759 |
| Jun 13, 2025 | 107.94 | 109.05 | 107.09 | 107.75 | 107.75 | -1.20% | 1,318,630 |
| Jun 12, 2025 | 108.04 | 109.29 | 107.18 | 109.06 | 109.06 | 0.57% | 1,000,383 |
| Jun 11, 2025 | 110.00 | 110.10 | 108.12 | 108.44 | 108.44 | -1.34% | 1,928,958 |
| Jun 10, 2025 | 108.65 | 110.85 | 108.12 | 109.91 | 109.91 | 1.08% | 2,421,547 |
| Jun 9, 2025 | 107.91 | 109.31 | 107.42 | 108.74 | 108.74 | 0.77% | 1,422,345 |
| Jun 6, 2025 | 107.14 | 108.02 | 106.86 | 107.91 | 107.91 | 1.35% | 1,197,874 |
| Jun 5, 2025 | 106.09 | 106.95 | 105.43 | 106.47 | 105.74 | 0.35% | 1,340,421 |
| Jun 4, 2025 | 106.92 | 107.45 | 106.09 | 106.10 | 105.37 | -0.89% | 1,021,913 |
| Jun 3, 2025 | 106.15 | 107.21 | 104.99 | 107.05 | 106.31 | 0.70% | 1,208,510 |