Northern Trust Corporation (NTRS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 184.08 | 185.76 | 182.12 | 185.50 | +0.74% | 775,700 |
| 2026-08-06 | 185.71 | 186.31 | 183.10 | 184.14 | -0.13% | 1,122,200 |
| 2026-08-05 | 184.06 | 185.86 | 183.13 | 184.38 | +1.08% | 888,700 |
| 2026-08-04 | 182.82 | 184.68 | 182.14 | 182.41 | +0.12% | 1,040,300 |
| 2026-08-03 | 181.80 | 182.89 | 178.91 | 182.20 | +0.01% | 981,800 |
| 2026-07-31 | 182.31 | 183.61 | 181.00 | 182.19 | -0.18% | 1,219,700 |
| 2026-07-30 | 179.56 | 183.16 | 178.29 | 182.51 | +2.74% | 754,500 |
| 2026-07-29 | 180.86 | 181.50 | 177.44 | 177.65 | -1.77% | 986,600 |
| 2026-07-28 | 182.32 | 183.99 | 179.58 | 180.86 | -0.91% | 1,016,700 |
| 2026-07-27 | 182.85 | 184.49 | 179.98 | 182.52 | +1.11% | 1,063,800 |
| 2026-07-24 | 178.55 | 181.58 | 177.10 | 180.52 | +1.44% | 1,256,800 |
| 2026-07-23 | 175.08 | 178.85 | 175.08 | 177.95 | -0.40% | 1,453,000 |
| 2026-07-22 | 181.39 | 182.86 | 177.37 | 178.66 | -3.46% | 2,780,200 |
| 2026-07-21 | 183.06 | 185.87 | 182.43 | 185.06 | +1.25% | 1,062,400 |
| 2026-07-20 | 186.54 | 186.97 | 182.36 | 182.78 | -1.03% | 1,345,800 |
| 2026-07-17 | 186.00 | 187.72 | 182.84 | 184.68 | -2.04% | 1,230,300 |
| 2026-07-16 | 190.94 | 191.60 | 186.55 | 188.52 | -1.37% | 1,073,900 |
| 2026-07-15 | 187.73 | 191.47 | 187.73 | 191.13 | +2.41% | 955,700 |
| 2026-07-14 | 184.40 | 188.50 | 184.17 | 186.64 | +1.37% | 890,900 |
| 2026-07-13 | 182.76 | 184.51 | 181.78 | 184.11 | +0.31% | 764,800 |
| 2026-07-10 | 183.79 | 185.00 | 182.00 | 183.55 | +0.38% | 805,600 |
| 2026-07-09 | 181.24 | 185.57 | 181.22 | 182.86 | +1.63% | 837,400 |
| 2026-07-08 | 180.93 | 180.93 | 176.82 | 179.92 | -0.81% | 950,500 |
| 2026-07-07 | 181.21 | 182.26 | 179.94 | 181.39 | +0.14% | 865,600 |
| 2026-07-06 | 176.70 | 181.21 | 176.70 | 181.14 | +2.63% | 722,900 |
| 2026-07-02 | 176.68 | 177.55 | 174.54 | 176.50 | +0.51% | 613,100 |
| 2026-07-01 | 173.84 | 177.66 | 173.00 | 175.60 | +1.01% | 728,600 |
| 2026-06-30 | 175.94 | 176.46 | 173.74 | 173.84 | -0.61% | 876,900 |
| 2026-06-29 | 174.62 | 177.43 | 173.14 | 174.91 | +0.60% | 904,400 |
| 2026-06-26 | 175.87 | 176.00 | 172.25 | 173.87 | -1.19% | 1,351,500 |
| 2026-06-25 | 175.45 | 178.70 | 175.16 | 175.97 | +1.17% | 968,500 |
| 2026-06-24 | 176.21 | 176.21 | 173.75 | 173.93 | -1.32% | 1,030,300 |
| 2026-06-23 | 174.91 | 177.78 | 173.95 | 176.26 | +0.40% | 811,700 |
| 2026-06-22 | 173.96 | 175.62 | 172.63 | 175.56 | +2.00% | 1,316,300 |
| 2026-06-18 | 176.46 | 176.99 | 171.01 | 172.11 | -1.62% | 2,817,100 |
| 2026-06-17 | 174.56 | 176.93 | 174.24 | 174.95 | +0.06% | 906,800 |
| 2026-06-16 | 173.98 | 176.11 | 172.74 | 174.84 | +1.23% | 776,600 |
| 2026-06-15 | 175.89 | 176.08 | 172.48 | 172.72 | -0.93% | 894,500 |
| 2026-06-12 | 172.80 | 175.11 | 172.03 | 174.34 | +2.10% | 955,400 |
| 2026-06-11 | 167.26 | 171.24 | 166.07 | 170.75 | +2.78% | 1,533,900 |
| 2026-06-10 | 170.25 | 171.07 | 165.90 | 166.13 | -2.62% | 1,710,000 |
| 2026-06-09 | 171.49 | 172.40 | 167.67 | 170.60 | +0.88% | 963,500 |
| 2026-06-08 | 171.17 | 172.11 | 168.76 | 169.11 | -0.80% | 999,500 |
| 2026-06-05 | 172.00 | 172.97 | 169.97 | 170.47 | -1.50% | 960,100 |
| 2026-06-04 | 169.25 | 173.66 | 168.72 | 173.06 | +2.74% | 767,300 |
| 2026-06-03 | 168.24 | 169.50 | 166.27 | 168.45 | -0.79% | 912,400 |
| 2026-06-02 | 167.18 | 170.16 | 167.07 | 169.79 | +0.86% | 1,321,500 |
| 2026-06-01 | 164.29 | 169.36 | 164.28 | 168.34 | +1.75% | 748,200 |
| 2026-05-29 | 167.89 | 168.18 | 164.11 | 165.45 | -1.72% | 3,008,000 |
| 2026-05-28 | 167.63 | 169.06 | 164.00 | 168.35 | +0.24% | 975,400 |
| 2026-05-27 | 170.00 | 170.15 | 166.57 | 167.94 | -1.18% | 1,044,600 |
| 2026-05-26 | 168.25 | 170.24 | 167.82 | 169.94 | +1.29% | 1,166,900 |
| 2026-05-22 | 167.31 | 168.94 | 166.11 | 167.77 | +0.39% | 728,900 |
| 2026-05-21 | 165.50 | 167.42 | 164.81 | 167.11 | +0.69% | 972,400 |
| 2026-05-20 | 165.10 | 166.49 | 163.50 | 165.96 | +0.64% | 926,900 |
| 2026-05-19 | 165.00 | 165.94 | 162.42 | 164.91 | -0.22% | 1,049,500 |
| 2026-05-18 | 163.86 | 165.92 | 163.58 | 165.27 | +0.86% | 828,500 |
| 2026-05-15 | 163.35 | 164.54 | 162.27 | 163.86 | -0.27% | 1,031,200 |
| 2026-05-14 | 164.05 | 164.95 | 162.98 | 164.30 | +0.82% | 794,700 |
| 2026-05-13 | 161.42 | 163.67 | 160.54 | 162.97 | +0.38% | 1,000,000 |
| 2026-05-12 | 161.00 | 162.84 | 158.98 | 162.35 | +0.84% | 851,400 |
| 2026-05-11 | 160.75 | 162.05 | 160.17 | 161.00 | +0.37% | 885,700 |
| 2026-05-08 | 160.95 | 161.00 | 159.55 | 160.41 | +0.24% | 790,400 |
| 2026-05-07 | 162.80 | 163.50 | 159.57 | 160.03 | -1.99% | 1,060,700 |
| 2026-05-06 | 163.83 | 165.03 | 162.76 | 163.28 | +1.04% | 963,300 |
| 2026-05-05 | 162.22 | 162.76 | 160.36 | 161.60 | +0.22% | 991,000 |
| 2026-05-04 | 163.87 | 164.70 | 160.52 | 161.24 | -1.97% | 728,800 |
| 2026-05-01 | 166.43 | 167.19 | 164.40 | 164.48 | -1.12% | 834,300 |
| 2026-04-30 | 164.83 | 167.66 | 163.74 | 166.34 | +0.92% | 1,490,500 |
| 2026-04-29 | 167.09 | 168.00 | 162.89 | 164.83 | -1.24% | 2,123,900 |
| 2026-04-28 | 168.50 | 169.23 | 165.10 | 166.90 | -0.54% | 1,209,300 |
| 2026-04-27 | 165.07 | 168.25 | 163.94 | 167.81 | +2.32% | 1,407,800 |
| 2026-04-24 | 165.12 | 165.81 | 163.53 | 164.01 | -0.83% | 1,189,000 |
| 2026-04-23 | 166.79 | 168.74 | 163.16 | 165.39 | -1.45% | 1,338,200 |
| 2026-04-22 | 171.74 | 172.59 | 166.78 | 167.83 | -2.28% | 1,690,500 |
| 2026-04-21 | 162.00 | 173.19 | 159.97 | 171.74 | +8.02% | 2,726,800 |
| 2026-04-20 | 158.67 | 161.10 | 158.10 | 158.99 | -0.11% | 1,228,800 |
| 2026-04-17 | 158.68 | 161.13 | 157.46 | 159.16 | +1.52% | 1,067,300 |
| 2026-04-16 | 156.07 | 157.77 | 155.62 | 156.77 | +0.45% | 1,052,200 |
| 2026-04-15 | 156.85 | 157.97 | 156.01 | 156.07 | +0.16% | 711,100 |
| 2026-04-14 | 154.48 | 155.90 | 153.57 | 155.82 | +1.19% | 924,100 |
| 2026-04-13 | 150.70 | 154.10 | 150.69 | 153.99 | +1.16% | 820,000 |
| 2026-04-10 | 152.00 | 152.60 | 151.22 | 152.23 | -0.26% | 824,700 |
| 2026-04-09 | 151.17 | 153.01 | 150.13 | 152.63 | +0.59% | 948,700 |
| 2026-04-08 | 148.89 | 151.92 | 148.89 | 151.74 | +4.20% | 1,212,400 |
| 2026-04-07 | 143.10 | 146.26 | 142.00 | 145.63 | +1.61% | 1,004,200 |
| 2026-04-06 | 144.62 | 145.71 | 142.53 | 143.32 | +0.75% | 744,700 |
| 2026-04-02 | 138.27 | 142.91 | 138.27 | 142.25 | +0.59% | 679,000 |
| 2026-04-01 | 141.31 | 143.20 | 140.95 | 141.41 | +1.32% | 941,900 |
| 2026-03-31 | 137.83 | 140.00 | 136.73 | 139.57 | +2.45% | 861,900 |
| 2026-03-30 | 136.57 | 137.59 | 135.23 | 136.23 | +0.92% | 656,200 |
| 2026-03-27 | 137.14 | 137.15 | 134.37 | 134.99 | -2.17% | 603,000 |
| 2026-03-26 | 138.50 | 139.59 | 136.66 | 137.98 | -1.25% | 731,500 |
| 2026-03-25 | 141.25 | 142.83 | 139.06 | 139.73 | -0.46% | 1,029,300 |
| 2026-03-24 | 135.49 | 141.53 | 133.58 | 140.37 | +2.36% | 1,292,800 |
| 2026-03-23 | 139.21 | 139.68 | 136.87 | 137.14 | +1.03% | 897,200 |
| 2026-03-20 | 135.44 | 136.26 | 134.34 | 135.74 | -0.03% | 2,121,400 |
| 2026-03-19 | 134.30 | 136.22 | 133.35 | 135.78 | +0.67% | 1,224,300 |
| 2026-03-18 | 135.98 | 137.74 | 134.47 | 134.87 | -1.40% | 1,047,000 |
| 2026-03-17 | 137.74 | 139.74 | 136.70 | 136.79 | +0.22% | 1,272,100 |
| 2026-03-16 | 138.72 | 139.63 | 135.67 | 136.49 | -0.31% | 1,204,500 |
| 2026-03-13 | 137.82 | 139.48 | 136.29 | 136.92 | -0.28% | 1,009,200 |
| 2026-03-12 | 137.98 | 138.71 | 136.61 | 137.30 | -2.56% | 1,125,000 |
| 2026-03-11 | 137.88 | 140.93 | 136.93 | 140.90 | +2.12% | 1,092,500 |
| 2026-03-10 | 139.24 | 140.76 | 137.53 | 137.98 | -0.31% | 761,300 |
| 2026-03-09 | 135.95 | 139.02 | 132.77 | 138.41 | -0.13% | 1,078,400 |
| 2026-03-06 | 139.31 | 139.84 | 136.00 | 138.59 | -3.42% | 1,061,200 |
| 2026-03-05 | 143.54 | 145.91 | 141.89 | 143.50 | -1.08% | 1,335,000 |
| 2026-03-04 | 143.52 | 145.67 | 141.26 | 145.07 | +1.99% | 1,215,500 |
| 2026-03-03 | 141.19 | 143.26 | 139.72 | 142.24 | -2.06% | 1,229,900 |
| 2026-03-02 | 140.10 | 146.20 | 140.10 | 145.23 | +1.50% | 1,040,200 |
| 2026-02-27 | 145.81 | 146.03 | 140.46 | 143.09 | -3.05% | 1,845,400 |
| 2026-02-26 | 146.11 | 149.44 | 146.00 | 147.59 | +1.27% | 1,224,100 |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | +3.06% | 950,400 |
| 2026-02-24 | 139.72 | 142.56 | 138.83 | 141.41 | +0.73% | 929,200 |
| 2026-02-23 | 144.36 | 145.11 | 138.22 | 140.38 | -3.03% | 1,003,900 |
| 2026-02-20 | 145.01 | 145.93 | 142.92 | 144.76 | -0.18% | 862,600 |
| 2026-02-19 | 146.75 | 147.73 | 142.57 | 145.02 | -1.69% | 1,260,000 |
| 2026-02-18 | 147.36 | 149.19 | 146.43 | 147.52 | +0.20% | 653,900 |
| 2026-02-17 | 147.00 | 149.23 | 145.26 | 147.23 | +0.58% | 1,037,300 |
| 2026-02-13 | 143.75 | 146.42 | 142.78 | 146.38 | +1.50% | 924,800 |
| 2026-02-12 | 148.09 | 149.30 | 141.88 | 144.21 | -1.56% | 1,609,700 |
| 2026-02-11 | 149.21 | 151.23 | 146.10 | 146.50 | -1.64% | 1,169,600 |
| 2026-02-10 | 154.05 | 155.31 | 147.15 | 148.94 | -3.79% | 1,756,700 |
| 2026-02-09 | 151.64 | 155.31 | 151.64 | 154.80 | +1.74% | 854,300 |
| 2026-02-06 | 150.32 | 152.39 | 149.08 | 152.15 | +3.17% | 924,000 |
| 2026-02-05 | 150.56 | 150.99 | 146.76 | 147.48 | -2.20% | 1,434,500 |
| 2026-02-04 | 149.87 | 152.02 | 149.74 | 150.80 | +0.64% | 1,658,700 |
| 2026-02-03 | 152.21 | 152.58 | 148.18 | 149.84 | -1.17% | 1,147,000 |
| 2026-02-02 | 149.37 | 152.10 | 149.04 | 151.62 | +1.47% | 1,069,200 |
| 2026-01-30 | 149.67 | 151.12 | 148.81 | 149.43 | -0.82% | 1,293,000 |
| 2026-01-29 | 151.27 | 153.06 | 148.50 | 150.66 | +0.27% | 1,584,300 |
| 2026-01-28 | 149.87 | 150.82 | 148.97 | 150.25 | +0.19% | 1,028,100 |
| 2026-01-27 | 149.89 | 151.39 | 149.15 | 149.96 | +0.21% | 954,300 |
| 2026-01-26 | 148.69 | 150.38 | 148.46 | 149.65 | +0.69% | 841,200 |
| 2026-01-23 | 151.63 | 152.36 | 147.67 | 148.63 | -2.93% | 1,117,000 |
| 2026-01-22 | 150.00 | 157.60 | 150.00 | 153.12 | +6.02% | 2,384,600 |
| 2026-01-21 | 142.73 | 145.74 | 140.39 | 144.42 | +0.78% | 1,318,500 |
| 2026-01-20 | 142.92 | 145.14 | 141.30 | 143.30 | -1.56% | 885,500 |
| 2026-01-16 | 147.23 | 148.98 | 145.25 | 145.57 | -1.04% | 1,222,300 |
| 2026-01-15 | 145.88 | 148.25 | 144.94 | 147.10 | +1.20% | 803,000 |
| 2026-01-14 | 144.63 | 145.83 | 143.12 | 145.35 | +0.07% | 859,100 |
| 2026-01-13 | 146.17 | 146.57 | 144.54 | 145.25 | -0.63% | 927,300 |
| 2026-01-12 | 143.73 | 146.34 | 143.51 | 146.17 | +0.30% | 706,600 |
| 2026-01-09 | 144.29 | 146.00 | 143.54 | 145.74 | +0.96% | 803,800 |
| 2026-01-08 | 142.61 | 145.39 | 142.57 | 144.36 | +1.22% | 870,300 |
| 2026-01-07 | 144.12 | 144.16 | 140.92 | 142.62 | -1.04% | 757,500 |
| 2026-01-06 | 144.23 | 144.58 | 142.80 | 144.12 | +0.08% | 928,500 |
| 2026-01-05 | 139.28 | 144.90 | 138.93 | 144.00 | +3.39% | 1,088,100 |
| 2026-01-02 | 136.77 | 139.35 | 136.54 | 139.28 | +1.97% | 658,100 |
| 2025-12-31 | 138.00 | 138.31 | 136.45 | 136.59 | -1.11% | 596,900 |
| 2025-12-30 | 139.81 | 139.85 | 138.04 | 138.13 | -1.13% | 420,300 |
| 2025-12-29 | 140.08 | 140.15 | 139.17 | 139.71 | -0.31% | 700,100 |
| 2025-12-26 | 140.93 | 140.95 | 139.59 | 140.14 | -0.40% | 454,200 |
| 2025-12-24 | 140.50 | 141.21 | 139.40 | 140.70 | +0.36% | 300,700 |
| 2025-12-23 | 140.43 | 141.25 | 139.58 | 140.19 | -0.05% | 1,481,400 |
| 2025-12-22 | 139.65 | 140.71 | 138.59 | 140.26 | +0.57% | 781,800 |
| 2025-12-19 | 138.36 | 139.77 | 138.18 | 139.46 | +0.82% | 3,255,900 |
| 2025-12-18 | 138.91 | 139.70 | 137.60 | 138.33 | +0.40% | 846,800 |
| 2025-12-17 | 139.12 | 140.22 | 137.64 | 137.78 | -0.35% | 1,130,200 |
| 2025-12-16 | 139.61 | 140.30 | 137.44 | 138.27 | -0.97% | 762,200 |
| 2025-12-15 | 139.61 | 140.75 | 138.31 | 139.62 | +0.79% | 1,322,900 |
| 2025-12-12 | 140.75 | 140.75 | 137.58 | 138.52 | -1.12% | 784,600 |
| 2025-12-11 | 137.77 | 140.18 | 136.85 | 140.09 | +1.82% | 1,022,900 |
| 2025-12-10 | 133.31 | 137.85 | 132.24 | 137.58 | +3.15% | 1,309,300 |
| 2025-12-09 | 133.41 | 134.92 | 132.89 | 133.38 | -0.08% | 793,200 |
| 2025-12-08 | 133.00 | 134.62 | 132.82 | 133.49 | +0.21% | 1,091,800 |
| 2025-12-05 | 132.03 | 133.72 | 131.64 | 133.21 | +0.00% | 803,500 |
| 2025-12-04 | 132.00 | 133.80 | 132.00 | 133.21 | +0.79% | 831,600 |
| 2025-12-03 | 130.40 | 132.24 | 130.40 | 132.16 | +1.33% | 964,700 |
| 2025-12-02 | 131.62 | 132.05 | 130.37 | 130.43 | -0.42% | 779,700 |
| 2025-12-01 | 129.98 | 132.05 | 129.98 | 130.98 | -0.27% | 922,700 |
| 2025-11-28 | 131.51 | 132.55 | 131.15 | 131.34 | -0.02% | 438,500 |
| 2025-11-26 | 130.11 | 132.17 | 129.78 | 131.37 | +1.11% | 626,300 |
| 2025-11-25 | 129.26 | 130.82 | 128.27 | 129.93 | +0.92% | 885,900 |
| 2025-11-24 | 126.42 | 129.26 | 126.24 | 128.75 | +1.27% | 1,971,100 |
| 2025-11-21 | 125.72 | 128.30 | 124.91 | 127.13 | +1.12% | 1,005,300 |
| 2025-11-20 | 127.92 | 129.14 | 124.95 | 125.72 | -0.23% | 964,000 |
| 2025-11-19 | 124.72 | 126.40 | 124.25 | 126.01 | +0.99% | 797,800 |
| 2025-11-18 | 122.29 | 125.83 | 121.53 | 124.78 | +1.68% | 1,050,900 |
| 2025-11-17 | 127.40 | 127.63 | 122.38 | 122.72 | -3.67% | 1,153,000 |
| 2025-11-14 | 128.07 | 128.61 | 126.49 | 127.39 | -1.18% | 738,800 |
| 2025-11-13 | 131.52 | 132.34 | 128.37 | 128.91 | -2.64% | 1,026,500 |
| 2025-11-12 | 130.61 | 134.57 | 130.52 | 132.40 | +1.56% | 1,054,000 |
| 2025-11-11 | 130.36 | 131.98 | 129.99 | 130.37 | +0.22% | 952,300 |
| 2025-11-10 | 130.10 | 131.40 | 129.51 | 130.09 | +0.10% | 892,500 |
| 2025-11-07 | 128.30 | 130.58 | 127.19 | 129.96 | +1.29% | 757,900 |
| 2025-11-06 | 128.34 | 130.00 | 126.91 | 128.30 | +0.09% | 764,000 |
| 2025-11-05 | 127.38 | 129.05 | 126.26 | 128.19 | +0.51% | 829,100 |
| 2025-11-04 | 126.71 | 129.30 | 126.25 | 127.54 | -0.11% | 924,200 |
| 2025-11-03 | 128.35 | 128.35 | 126.32 | 127.68 | -0.77% | 859,100 |
| 2025-10-31 | 126.90 | 129.03 | 125.99 | 128.67 | +1.39% | 1,136,700 |
| 2025-10-30 | 127.26 | 129.51 | 126.59 | 126.90 | -0.28% | 1,059,700 |
| 2025-10-29 | 126.40 | 128.90 | 125.73 | 127.26 | -0.06% | 1,159,900 |
| 2025-10-28 | 126.33 | 127.65 | 126.10 | 127.34 | +0.90% | 1,025,300 |
| 2025-10-27 | 126.97 | 127.60 | 125.29 | 126.20 | +0.13% | 1,018,600 |
| 2025-10-24 | 126.11 | 127.00 | 125.25 | 126.03 | +1.03% | 955,700 |
| 2025-10-23 | 126.15 | 126.29 | 123.71 | 124.74 | -0.59% | 1,378,000 |
| 2025-10-22 | 124.50 | 126.78 | 122.78 | 125.48 | -2.37% | 1,653,400 |
| 2025-10-21 | 128.73 | 129.81 | 127.66 | 128.52 | -0.26% | 923,200 |
| 2025-10-20 | 125.97 | 130.19 | 125.22 | 128.85 | +3.23% | 1,253,300 |
| 2025-10-17 | 125.00 | 125.74 | 121.12 | 124.82 | +0.20% | 1,825,000 |
| 2025-10-16 | 129.94 | 130.21 | 124.09 | 124.57 | -4.09% | 1,137,600 |
| 2025-10-15 | 130.03 | 130.81 | 128.38 | 129.88 | +0.67% | 972,400 |
| 2025-10-14 | 126.37 | 130.70 | 126.28 | 129.02 | +1.57% | 896,800 |
| 2025-10-13 | 125.60 | 127.55 | 125.60 | 127.03 | +1.85% | 959,500 |
| 2025-10-10 | 130.32 | 131.26 | 124.42 | 124.72 | -4.05% | 1,219,400 |
| 2025-10-09 | 131.18 | 131.54 | 129.30 | 129.99 | -0.58% | 1,044,400 |
| 2025-10-08 | 132.96 | 133.10 | 129.84 | 130.75 | -1.28% | 1,264,300 |
| 2025-10-07 | 133.30 | 133.84 | 131.50 | 132.45 | +0.18% | 1,636,100 |
| 2025-10-06 | 133.25 | 133.92 | 130.57 | 132.21 | -0.14% | 800,900 |
| 2025-10-03 | 133.42 | 134.35 | 131.28 | 132.40 | -0.63% | 976,900 |
| 2025-10-02 | 131.00 | 133.56 | 130.19 | 133.24 | +1.55% | 1,067,900 |
| 2025-10-01 | 133.61 | 134.54 | 130.56 | 131.20 | -2.53% | 1,281,100 |
| 2025-09-30 | 134.01 | 135.48 | 131.30 | 134.60 | +0.52% | 1,433,200 |
| 2025-09-29 | 133.99 | 134.14 | 132.79 | 133.90 | +0.44% | 1,012,900 |
| 2025-09-26 | 132.22 | 135.00 | 131.70 | 133.31 | +1.47% | 1,173,700 |
| 2025-09-25 | 129.85 | 131.64 | 129.45 | 131.38 | +1.44% | 1,216,200 |
| 2025-09-24 | 131.07 | 131.73 | 129.15 | 129.51 | -0.77% | 1,187,300 |
| 2025-09-23 | 131.86 | 133.70 | 129.84 | 130.52 | -0.96% | 911,600 |
| 2025-09-22 | 130.34 | 131.96 | 130.01 | 131.78 | +0.21% | 796,600 |
| 2025-09-19 | 132.94 | 132.94 | 131.03 | 131.50 | -0.54% | 2,960,600 |
| 2025-09-18 | 129.85 | 132.66 | 129.21 | 132.22 | +2.13% | 1,402,400 |
| 2025-09-17 | 129.86 | 131.39 | 128.43 | 129.46 | +0.16% | 1,290,200 |
| 2025-09-16 | 130.39 | 130.39 | 128.12 | 129.25 | -0.78% | 699,200 |
| 2025-09-15 | 129.35 | 131.55 | 129.10 | 130.26 | +0.65% | 1,428,700 |
| 2025-09-12 | 129.09 | 130.44 | 128.74 | 129.42 | -0.05% | 801,900 |
| 2025-09-11 | 127.60 | 129.92 | 125.98 | 129.48 | +1.90% | 1,375,900 |
| 2025-09-10 | 128.60 | 129.18 | 126.40 | 127.06 | -1.41% | 1,516,700 |
| 2025-09-09 | 127.36 | 129.54 | 126.79 | 128.88 | +1.14% | 916,800 |
| 2025-09-08 | 127.46 | 127.95 | 126.37 | 127.43 | +0.13% | 1,043,100 |
| 2025-09-05 | 129.19 | 129.71 | 125.25 | 127.27 | -1.71% | 1,221,400 |
| 2025-09-04 | 130.29 | 130.85 | 129.06 | 129.49 | -0.16% | 1,157,300 |
| 2025-09-03 | 129.29 | 130.71 | 127.30 | 129.70 | -0.05% | 832,400 |
| 2025-09-02 | 129.70 | 130.57 | 127.73 | 129.77 | -1.15% | 918,900 |
| 2025-08-29 | 130.87 | 131.63 | 130.13 | 131.28 | +0.22% | 853,000 |
| 2025-08-28 | 132.05 | 132.31 | 130.89 | 130.99 | -0.44% | 997,300 |
| 2025-08-27 | 131.56 | 132.63 | 131.51 | 131.57 | -0.23% | 660,900 |
| 2025-08-26 | 130.14 | 132.19 | 129.38 | 131.87 | +0.96% | 1,270,400 |
| 2025-08-25 | 130.00 | 130.86 | 129.80 | 130.61 | +0.42% | 656,600 |
| 2025-08-22 | 127.83 | 130.72 | 127.80 | 130.06 | +2.16% | 1,014,900 |
| 2025-08-21 | 127.53 | 127.82 | 126.79 | 127.31 | -0.45% | 709,900 |
| 2025-08-20 | 127.36 | 128.28 | 125.06 | 127.88 | +0.41% | 698,100 |
| 2025-08-19 | 127.38 | 128.67 | 126.91 | 127.36 | +0.24% | 775,100 |
| 2025-08-18 | 125.56 | 127.20 | 125.56 | 127.05 | +0.82% | 637,900 |
| 2025-08-15 | 129.12 | 129.12 | 125.91 | 126.02 | -1.92% | 787,500 |
| 2025-08-14 | 125.65 | 128.69 | 125.02 | 128.49 | +2.00% | 1,396,900 |
| 2025-08-13 | 127.80 | 128.34 | 124.53 | 125.97 | -1.11% | 1,148,800 |
| 2025-08-12 | 126.06 | 127.62 | 125.87 | 127.38 | +1.71% | 1,395,800 |
| 2025-08-11 | 126.04 | 126.59 | 124.71 | 125.24 | -0.33% | 1,120,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.63%). Worst month: Mar (-3.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Northern Trust Corporation's (NTRS) latest close?
185.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is NTRS's 52-week high and low?
191.60 high and 121.12 low over the trailing 52 weeks, as of 2026-08-07.
What is Northern Trust Corporation's strongest and weakest month historically?
Historically, NTRS's strongest calendar month has been Nov (average +10.63%) and its weakest Mar (average -3.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.