Northern Trust (NTRS)
139.28
+2.69 (1.97%)
NASDAQ · Last Trade: Jan 4th, 12:55 AM EST
Historical Prices For Northern Trust (NTRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 136.77 | 139.35 | 136.54 | 139.28 | 658,100 | 139.28 |
| 12/31/2025 | 138.00 | 138.31 | 136.45 | 136.59 | 596,930 | 136.59 |
| 12/30/2025 | 139.81 | 139.84 | 138.04 | 138.13 | 420,294 | 138.13 |
| 12/29/2025 | 140.08 | 140.15 | 139.17 | 139.71 | 700,074 | 139.71 |
| 12/26/2025 | 140.93 | 140.95 | 139.59 | 140.14 | 454,212 | 140.14 |
| 12/24/2025 | 140.50 | 141.21 | 139.40 | 140.70 | 300,715 | 140.70 |
| 12/23/2025 | 140.43 | 141.25 | 139.58 | 140.21 | 1,481,426 | 140.21 |
| 12/22/2025 | 139.65 | 140.71 | 138.59 | 140.26 | 781,767 | 140.26 |
| 12/19/2025 | 138.36 | 139.77 | 138.18 | 139.46 | 3,336,351 | 139.46 |
| 12/18/2025 | 138.91 | 139.70 | 137.60 | 138.33 | 846,839 | 138.33 |
| 12/17/2025 | 139.12 | 140.22 | 137.64 | 137.78 | 1,130,159 | 137.78 |
| 12/16/2025 | 139.61 | 140.30 | 137.44 | 138.27 | 762,169 | 138.27 |
| 12/15/2025 | 139.61 | 140.75 | 138.31 | 139.62 | 1,322,940 | 139.62 |
| 12/12/2025 | 140.75 | 140.75 | 137.58 | 138.52 | 784,627 | 138.52 |
| 12/11/2025 | 137.77 | 140.18 | 136.85 | 140.09 | 1,025,094 | 140.09 |
| 12/10/2025 | 133.31 | 137.85 | 132.24 | 137.58 | 1,309,348 | 137.58 |
| 12/09/2025 | 133.41 | 134.92 | 132.89 | 133.38 | 793,156 | 133.38 |
| 12/08/2025 | 133.00 | 134.62 | 132.81 | 133.49 | 1,091,800 | 133.49 |
| 12/05/2025 | 132.03 | 133.72 | 131.64 | 133.21 | 803,547 | 133.21 |
| 12/04/2025 | 132.00 | 133.80 | 132.00 | 133.21 | 831,631 | 132.41 |
| 12/03/2025 | 130.40 | 132.24 | 130.40 | 132.16 | 964,739 | 131.37 |
| 12/02/2025 | 131.62 | 132.05 | 130.37 | 130.43 | 779,725 | 129.65 |
| 12/01/2025 | 129.98 | 132.05 | 129.98 | 130.98 | 922,698 | 130.19 |
| 11/28/2025 | 131.51 | 132.55 | 131.15 | 131.34 | 438,548 | 130.55 |
| 11/26/2025 | 130.11 | 132.16 | 129.78 | 131.37 | 626,288 | 130.58 |
| 11/25/2025 | 129.26 | 130.82 | 128.27 | 129.93 | 885,910 | 129.15 |
| 11/24/2025 | 126.42 | 129.26 | 126.24 | 128.75 | 1,969,337 | 127.98 |
| 11/21/2025 | 125.72 | 128.30 | 124.91 | 127.13 | 1,005,336 | 126.37 |
| 11/20/2025 | 127.92 | 129.14 | 124.95 | 125.72 | 964,012 | 124.97 |
| 11/19/2025 | 124.72 | 126.40 | 124.25 | 126.01 | 797,802 | 125.25 |
| 11/18/2025 | 122.29 | 125.83 | 121.53 | 124.78 | 1,050,949 | 124.03 |
| 11/17/2025 | 127.40 | 127.63 | 122.38 | 122.72 | 1,153,004 | 121.98 |
| 11/14/2025 | 128.07 | 128.61 | 126.48 | 127.39 | 738,785 | 126.63 |
| 11/13/2025 | 131.52 | 132.34 | 128.37 | 128.91 | 1,026,490 | 128.14 |
| 11/12/2025 | 130.61 | 134.57 | 130.51 | 132.40 | 1,054,045 | 131.60 |
| 11/11/2025 | 130.36 | 131.98 | 129.99 | 130.37 | 952,317 | 129.59 |
| 11/10/2025 | 130.10 | 131.40 | 129.51 | 130.09 | 892,451 | 129.31 |
| 11/07/2025 | 128.30 | 130.58 | 127.19 | 129.96 | 758,033 | 129.18 |
| 11/06/2025 | 128.34 | 130.00 | 126.91 | 128.30 | 763,953 | 127.53 |
| 11/05/2025 | 127.38 | 129.04 | 126.26 | 128.19 | 829,124 | 127.42 |
| 11/04/2025 | 126.71 | 129.30 | 126.25 | 127.54 | 924,208 | 126.77 |
| 11/03/2025 | 128.35 | 128.35 | 126.32 | 127.68 | 859,149 | 126.91 |
| 10/31/2025 | 126.90 | 129.03 | 125.98 | 128.67 | 1,136,720 | 127.90 |
| 10/30/2025 | 127.26 | 129.51 | 126.59 | 126.90 | 1,069,882 | 126.14 |
| 10/29/2025 | 126.40 | 128.90 | 125.73 | 127.26 | 1,159,971 | 126.50 |
| 10/28/2025 | 126.33 | 127.64 | 126.09 | 127.34 | 1,025,299 | 126.58 |
| 10/27/2025 | 126.97 | 127.60 | 125.29 | 126.20 | 1,018,551 | 125.44 |
| 10/24/2025 | 126.11 | 127.00 | 125.25 | 126.03 | 955,723 | 125.27 |
| 10/23/2025 | 126.15 | 126.28 | 123.71 | 124.74 | 1,377,961 | 123.99 |
| 10/22/2025 | 124.50 | 126.78 | 122.78 | 125.48 | 1,653,370 | 124.73 |
| 10/21/2025 | 128.73 | 129.81 | 127.66 | 128.52 | 923,261 | 127.75 |
| 10/20/2025 | 125.97 | 130.19 | 125.22 | 128.85 | 1,253,276 | 128.08 |
| 10/17/2025 | 125.00 | 125.74 | 121.12 | 124.82 | 1,824,986 | 124.07 |
| 10/16/2025 | 129.94 | 130.21 | 124.09 | 124.57 | 1,137,633 | 123.82 |
| 10/15/2025 | 130.03 | 130.81 | 128.38 | 129.88 | 972,447 | 129.10 |
| 10/14/2025 | 126.37 | 130.70 | 126.28 | 129.02 | 896,794 | 128.25 |
| 10/13/2025 | 125.60 | 127.55 | 125.60 | 127.03 | 959,493 | 126.27 |
| 10/10/2025 | 130.32 | 131.26 | 124.42 | 124.72 | 1,219,407 | 123.97 |
| 10/09/2025 | 131.18 | 131.53 | 129.30 | 129.99 | 1,044,425 | 129.21 |
| 10/08/2025 | 132.96 | 133.10 | 129.84 | 130.75 | 1,264,285 | 129.97 |
| 10/07/2025 | 133.30 | 133.84 | 131.50 | 132.45 | 1,636,138 | 131.66 |
| 10/06/2025 | 133.25 | 133.92 | 130.57 | 132.21 | 800,903 | 131.42 |