Dark

NTRS
Northern Trust Corp
stock NASDAQ

At Close

Jun 5, 2026 3:59:58 PM EDT

170.42USD-1.525%(-2.64)960,103

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2026 8:26:30 AM EDT

170.65USD-1.393%(-2.41)0

After-hours

Jun 5, 2026 4:00:30 PM EDT

170.47USD+0.029%(+0.05)173,942

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	172.0000	172.9650	169.9700	170.4700	-1.497%	960,103	0.000%
2026-06-04	169.2500	173.6600	168.7200	173.0600	+2.737%	767,290	-1.497%
2026-06-03	168.2400	169.5000	166.2700	168.4500	-0.789%	912,425	+1.199%
2026-06-02	167.1800	170.1550	167.0650	169.7900	+0.861%	1,321,926	+0.400%
2026-06-01	164.2900	169.3600	164.2800	168.3400	+1.747%	748,173	+1.265%
2026-05-29	167.8900	168.1800	164.1100	165.4500	-1.723%	3,008,013	+3.034%
2026-05-28	167.6300	169.0600	164.0000	168.3500	+0.244%	975,433	+1.259%
2026-05-27	170.0000	170.1450	166.5700	167.9400	-1.177%	1,044,614	+1.506%
2026-05-26	168.2500	170.2400	167.8150	169.9400	+1.293%	1,166,946	+0.312%
2026-05-22	167.3100	168.9400	166.1110	167.7700	+0.395%	728,864	+1.609%
2026-05-21	165.5000	167.4200	164.8100	167.1100	+0.693%	972,426	+2.011%
2026-05-20	165.1000	166.4850	163.5000	165.9600	+0.637%	926,863	+2.718%
2026-05-19	165.0000	165.9400	162.4210	164.9100	-0.218%	1,049,518	+3.372%
2026-05-18	163.8600	165.9200	163.5800	165.2700	+0.860%	828,514	+3.146%
2026-05-15	163.3500	164.5400	162.2700	163.8600	-0.268%	1,031,246	+4.034%
2026-05-14	164.0500	164.9500	162.9800	164.3000	+0.816%	794,733	+3.755%
2026-05-13	161.4200	163.6650	160.5400	162.9700	+0.382%	1,000,047	+4.602%
2026-05-12	161.0000	162.8399	158.9800	162.3500	+0.839%	851,411	+5.002%
2026-05-11	160.7500	162.0500	160.1700	161.0000	+0.368%	885,735	+5.882%
2026-05-08	160.9500	161.0000	159.5500	160.4100	+0.237%	790,436	+6.271%
2026-05-07	162.8000	163.4950	159.5700	160.0300	-1.990%	1,060,695	+6.524%
2026-05-06	163.8300	165.0300	162.7600	163.2800	+1.040%	963,328	+4.403%
2026-05-05	162.2200	162.7600	160.3600	161.6000	+0.223%	990,982	+5.489%
2026-05-04	163.8700	164.7000	160.5150	161.2400	-1.970%	728,765	+5.724%
2026-05-01	166.4300	167.1900	164.4000	164.4800	-1.118%	834,346	+3.642%
2026-04-30	164.8300	167.6600	163.7400	166.3400	+0.916%	1,490,504	+2.483%
2026-04-29	167.0900	168.0000	162.8900	164.8300	-1.240%	2,124,261	+3.422%
2026-04-28	168.5000	169.2348	165.1000	166.9000	-0.542%	1,209,336	+2.139%
2026-04-27	165.0700	168.2500	163.9400	167.8100	+2.317%	1,407,616	+1.585%
2026-04-24	165.1200	165.8050	163.5300	164.0100	-0.834%	1,188,799	+3.939%
2026-04-23	166.7900	168.7350	163.1600	165.3900	-1.454%	1,338,176	+3.072%
2026-04-22	171.7400	172.5900	166.7800	167.8300	-2.277%	1,690,502	+1.573%
2026-04-21	162.0000	173.1850	159.9731	171.7400	+8.019%	2,735,683	-0.739%
2026-04-20	158.6700	161.1000	158.1000	158.9900	-0.107%	1,203,036	+7.221%
2026-04-17	158.6800	161.1300	157.4600	159.1600	+1.525%	1,067,342	+7.106%
2026-04-16	156.0700	157.7700	155.6200	156.7700	+0.449%	1,052,256	+8.739%
2026-04-15	156.8500	157.9700	156.0100	156.0700	+0.160%	711,073	+9.227%
2026-04-14	154.4800	155.9000	153.5700	155.8200	+1.188%	924,118	+9.402%
2026-04-13	150.7000	154.1000	150.6850	153.9900	+1.156%	819,709	+10.702%
2026-04-10	152.0000	152.5950	151.2200	152.2300	-0.262%	824,673	+11.982%
2026-04-09	151.1700	153.0100	150.1300	152.6300	+0.587%	948,456	+11.688%
2026-04-08	148.8900	151.9200	148.8900	151.7400	+4.196%	1,212,427	+12.343%
2026-04-07	143.1000	146.2600	142.0000	145.6300	+1.612%	1,004,261	+17.057%
2026-04-06	144.6200	145.7100	142.5300	143.3200	+0.752%	744,811	+18.944%
2026-04-02	138.2700	142.9100	138.2700	142.2500	+0.594%	679,039	+19.838%
2026-04-01	141.3100	143.2000	140.9500	141.4100	+1.318%	941,957	+20.550%
2026-03-31	137.8300	140.0000	136.7300	139.5700	+2.452%	861,930	+22.139%
2026-03-30	136.5700	137.5900	135.2254	136.2300	+0.919%	656,208	+25.134%
2026-03-27	137.1400	137.1500	134.3700	134.9900	-2.167%	603,041	+26.283%
2026-03-26	138.5000	139.5850	136.6550	137.9800	-1.252%	731,528	+23.547%
2026-03-25	141.2500	142.8300	139.0600	139.7300	-0.456%	1,029,263	+22.000%
2026-03-24	135.4900	141.5300	133.5800	140.3700	+2.355%	1,292,819	+21.443%
2026-03-23	139.2100	139.6800	136.8700	137.1400	+1.031%	897,220	+24.304%
2026-03-20	135.4400	136.2600	134.3400	135.7400	-0.029%	2,121,334	+25.586%
2026-03-19	134.2950	136.2200	133.3500	135.7800	+0.675%	1,224,328	+25.549%
2026-03-18	135.9800	137.7350	134.4700	134.8700	-1.404%	1,047,038	+26.396%
2026-03-17	137.7400	139.7400	136.7000	136.7900	+0.220%	1,272,054	+24.622%
2026-03-16	138.7200	139.6300	135.6700	136.4900	-0.314%	1,204,513	+24.896%
2026-03-13	137.8200	139.4800	136.2900	136.9200	-0.277%	1,009,250	+24.503%
2026-03-12	137.9800	138.7100	136.6100	137.3000	-2.555%	1,125,013	+24.159%
2026-03-11	137.8800	140.9300	136.9300	140.9000	+2.116%	1,092,525	+20.987%
2026-03-10	139.2400	140.7600	137.5300	137.9800	-0.311%	761,505	+23.547%
2026-03-09	135.9500	139.0200	132.7700	138.4100	-0.130%	1,078,385	+23.163%
2026-03-06	139.3100	139.8400	136.0000	138.5900	-3.422%	1,061,174	+23.003%
2026-03-05	143.5400	145.9100	141.8900	143.5000	-1.082%	1,334,989	+18.794%
2026-03-04	143.5200	145.6700	141.2600	145.0700	+1.990%	1,215,569	+17.509%
2026-03-03	141.1900	143.2600	139.7200	142.2400	-2.059%	1,229,882	+19.847%
2026-03-02	140.1000	146.2000	140.1000	145.2300	+1.496%	1,039,557	+17.379%
2026-02-27	145.8100	146.0250	140.4600	143.0900	-3.049%	1,845,066	+19.135%
2026-02-26	146.1100	149.4400	146.0000	147.5900	+1.269%	1,223,728	+15.502%
2026-02-25	142.7100	145.7900	141.9700	145.7400	+3.062%	950,308	+16.969%
2026-02-24	139.7200	142.5550	138.8300	141.4100	+0.734%	929,137	+20.550%
2026-02-23	144.3600	145.1100	138.2200	140.3800	-3.026%	1,003,897	+21.435%
2026-02-20	145.0100	145.9300	142.9150	144.7600	-0.179%	862,678	+17.760%
2026-02-19	146.7500	147.7300	142.5700	145.0200	-1.695%	1,260,295	+17.549%
2026-02-18	147.3600	149.1900	146.4300	147.5200	+0.197%	653,895	+15.557%
2026-02-17	147.0000	149.2250	145.2600	147.2300	+0.581%	1,037,230	+15.785%
2026-02-13	143.7500	146.4200	142.7750	146.3800	+1.505%	924,777	+16.457%
2026-02-12	148.0900	149.3000	141.8800	144.2100	-1.563%	1,609,456	+18.210%
2026-02-11	149.2100	151.2300	146.0950	146.5000	-1.638%	1,169,550	+16.362%
2026-02-10	154.0500	155.3100	147.1500	148.9400	-3.786%	1,756,758	+14.455%
2026-02-09	151.6400	155.3100	151.6400	154.8000	+1.742%	854,166	+10.123%
2026-02-06	150.3200	152.3900	149.0800	152.1500	+3.167%	924,005	+12.041%
2026-02-05	150.5600	150.9900	146.7600	147.4800	-2.202%	1,434,437	+15.589%
2026-02-04	149.8700	152.0150	149.7400	150.8000	+0.641%	1,658,630	+13.044%
2026-02-03	152.2100	152.5750	148.1800	149.8400	-1.174%	1,147,041	+13.768%
2026-02-02	149.3700	152.1000	149.0400	151.6200	+1.466%	1,069,165	+12.432%
2026-01-30	149.6700	151.1225	148.8100	149.4300	-0.816%	1,292,984	+14.080%
2026-01-29	151.2700	153.0600	148.5000	150.6600	+0.273%	1,583,843	+13.149%
2026-01-28	149.8700	150.8200	148.9700	150.2500	+0.193%	1,028,109	+13.458%
2026-01-27	149.8900	151.3900	149.1500	149.9600	+0.207%	954,376	+13.677%
2026-01-26	148.6900	150.3800	148.4601	149.6500	+0.686%	841,102	+13.912%
2026-01-23	151.6300	152.3600	147.6700	148.6300	-2.932%	1,117,035	+14.694%
2026-01-22	150.0000	157.5999	150.0000	153.1200	+6.024%	2,384,769	+11.331%
2026-01-21	142.7300	145.7400	140.3900	144.4200	+0.782%	1,317,413	+18.038%
2026-01-20	142.9200	145.1400	141.3000	143.3000	-1.559%	885,008	+18.960%
2026-01-16	147.2300	148.9800	145.2500	145.5700	-1.040%	1,222,277	+17.105%
2026-01-15	145.8800	148.2500	144.9400	147.1000	+1.204%	803,024	+15.887%
2026-01-14	144.6300	145.8300	143.1200	145.3500	+0.069%	859,054	+17.282%
2026-01-13	146.1700	146.5700	144.5400	145.2500	-0.629%	927,130	+17.363%
2026-01-12	143.7300	146.3400	143.5069	146.1700	+0.295%	706,587	+16.624%
2026-01-09	144.2900	146.0000	143.5400	145.7400	+0.956%	785,884	+16.969%
2026-01-08	142.6100	145.3900	142.5700	144.3600	+1.220%	870,349	+18.087%
2026-01-07	144.1200	144.1600	140.9200	142.6200	-1.041%	757,534	+19.527%
2026-01-06	144.2300	144.5800	142.8000	144.1200	+0.083%	928,488	+18.283%
2026-01-05	139.2800	144.9000	138.9250	144.0000	+3.389%	1,088,146	+18.382%
2026-01-02	136.7700	139.3500	136.5400	139.2800	+1.969%	658,100	+22.394%
2025-12-31	138.0000	138.3050	136.4500	136.5900	-1.115%	596,930	+24.804%
2025-12-30	139.8100	139.8450	138.0400	138.1300	-1.131%	420,295	+23.413%
2025-12-29	140.0800	140.1500	139.1700	139.7100	-0.307%	700,074	+22.017%
2025-12-26	140.9300	140.9500	139.5900	140.1400	-0.398%	454,212	+21.643%
2025-12-24	140.5000	141.2100	139.4000	140.7000	+0.364%	300,715	+21.158%
2025-12-23	140.4300	141.2500	139.5800	140.1900	-0.050%	1,481,426	+21.599%
2025-12-22	139.6500	140.7050	138.5910	140.2600	+0.574%	781,767	+21.539%
2025-12-19	138.3600	139.7700	138.1800	139.4600	+0.817%	3,255,922	+22.236%
2025-12-18	138.9100	139.7000	137.6000	138.3300	+0.399%	846,839	+23.234%
2025-12-17	139.1200	140.2150	137.6400	137.7800	-0.354%	1,130,159	+23.726%
2025-12-16	139.6100	140.3000	137.4400	138.2700	-0.967%	762,169	+23.288%
2025-12-15	139.6100	140.7500	138.3100	139.6200	+0.794%	1,322,940	+22.096%
2025-12-12	140.7500	140.7500	137.5800	138.5200	-1.121%	784,627	+23.065%
2025-12-11	137.7700	140.1800	136.8500	140.0900	+1.824%	1,022,899	+21.686%
2025-12-10	133.3100	137.8500	132.2400	137.5800	+3.149%	1,309,348	+23.906%
2025-12-09	133.4100	134.9200	132.8900	133.3800	-0.082%	793,157	+27.808%
2025-12-08	133.0000	134.6200	132.8150	133.4900	+0.210%	1,091,804	+27.702%
2025-12-05	132.0300	133.7200	131.6400	133.2100	0.000%	803,547	+27.971%
2025-12-04	132.0000	133.8000	132.0000	133.2100	+0.794%	831,632	+27.971%
2025-12-03	130.4000	132.2400	130.4000	132.1600	+1.326%	964,739	+28.988%
2025-12-02	131.6200	132.0500	130.3700	130.4300	-0.420%	779,725	+30.698%
2025-12-01	129.9800	132.0475	129.9800	130.9800	-0.274%	922,698	+30.150%
2025-11-28	131.5100	132.5500	131.1500	131.3400	-0.023%	438,548	+29.793%
2025-11-26	130.1100	132.1650	129.7800	131.3700	+1.108%	626,288	+29.763%
2025-11-25	129.2600	130.8200	128.2700	129.9300	+0.917%	885,910	+31.201%
2025-11-24	126.4200	129.2600	126.2400	128.7500	+1.274%	1,971,102	+32.404%
2025-11-21	125.7200	128.3000	124.9100	127.1300	+1.122%	1,005,336	+34.091%
2025-11-20	127.9200	129.1400	124.9500	125.7200	-0.230%	964,025	+35.595%
2025-11-19	124.7200	126.4000	124.2501	126.0100	+0.986%	797,817	+35.283%
2025-11-18	122.2900	125.8300	121.5300	124.7800	+1.679%	1,050,964	+36.616%
2025-11-17	127.4000	127.6300	122.3800	122.7200	-3.666%	1,153,004	+38.910%
2025-11-14	128.0700	128.6100	126.4850	127.3900	-1.179%	738,785	+33.817%
2025-11-13	131.5200	132.3400	128.3650	128.9100	-2.636%	1,026,490	+32.240%
2025-11-12	130.6100	134.5700	130.5150	132.4000	+1.557%	1,054,045	+28.754%
2025-11-11	130.3600	131.9800	129.9900	130.3700	+0.215%	952,317	+30.759%
2025-11-10	130.1000	131.4000	129.5100	130.0900	+0.100%	892,467	+31.040%
2025-11-07	128.3000	130.5800	127.1850	129.9600	+1.294%	758,033	+31.171%
2025-11-06	128.3400	130.0000	126.9100	128.3000	+0.086%	763,953	+32.868%
2025-11-05	127.3800	129.0450	126.2601	128.1900	+0.510%	829,129	+32.982%
2025-11-04	126.7100	129.3000	126.2500	127.5400	-0.110%	924,218	+33.660%
2025-11-03	128.3500	128.3500	126.3200	127.6800	-0.769%	859,150	+33.513%
2025-10-31	126.9000	129.0300	125.9850	128.6700	+1.395%	1,136,720	+32.486%
2025-10-30	127.2600	129.5125	126.5900	126.9000	-0.283%	1,059,700	+34.334%
2025-10-29	126.4000	128.9000	125.7274	127.2600	-0.063%	1,160,008	+33.954%
2025-10-28	126.3300	127.6450	126.0950	127.3400	+0.903%	1,025,299	+33.870%
2025-10-27	126.9700	127.6000	125.2900	126.2000	+0.135%	1,018,550	+35.079%
2025-10-24	126.1100	127.0000	125.2450	126.0300	+1.034%	955,723	+35.261%
2025-10-23	126.1500	126.2850	123.7100	124.7400	-0.590%	1,377,961	+36.660%
2025-10-22	124.5000	126.7750	122.7800	125.4800	-2.365%	1,653,370	+35.854%
2025-10-21	128.7300	129.8100	127.6600	128.5200	-0.256%	923,393	+32.641%
2025-10-20	125.9700	130.1900	125.2200	128.8500	+3.229%	1,253,276	+32.301%
2025-10-17	125.0000	125.7400	121.1200	124.8200	+0.201%	1,824,986	+36.573%
2025-10-16	129.9400	130.2100	124.0900	124.5700	-4.088%	1,137,633	+36.847%
2025-10-15	130.0300	130.8050	128.3800	129.8800	+0.667%	972,447	+31.252%
2025-10-14	126.3700	130.7000	126.2750	129.0200	+1.567%	896,794	+32.127%
2025-10-13	125.6000	127.5450	125.6000	127.0300	+1.852%	959,493	+34.197%
2025-10-10	130.3200	131.2650	124.4200	124.7200	-4.054%	1,219,406	+36.682%
2025-10-09	131.1800	131.5350	129.3000	129.9900	-0.581%	1,044,425	+31.141%
2025-10-08	132.9600	133.1000	129.8400	130.7500	-1.284%	1,264,285	+30.379%
2025-10-07	133.3000	133.8400	131.5000	132.4500	+0.182%	1,636,138	+28.705%
2025-10-06	133.2500	133.9200	130.5700	132.2100	-0.144%	800,903	+28.939%
2025-10-03	133.4200	134.3500	131.2800	132.4000	-0.630%	976,916	+28.754%
2025-10-02	131.0000	133.5600	130.1900	133.2400	+1.555%	1,067,852	+27.942%
2025-10-01	133.6100	134.5400	130.5600	131.2000	-2.526%	1,281,168	+29.931%
2025-09-30	134.0100	135.4800	131.3000	134.6000	+0.523%	1,433,237	+26.649%
2025-09-29	133.9900	134.1350	132.7901	133.9000	+0.443%	1,012,919	+27.311%
2025-09-26	132.2200	135.0000	131.6950	133.3100	+1.469%	1,173,714	+27.875%
2025-09-25	129.8500	131.6350	129.4530	131.3800	+1.444%	1,216,179	+29.753%
2025-09-24	131.0700	131.7300	129.1500	129.5100	-0.774%	1,187,315	+31.627%
2025-09-23	131.8600	133.6950	129.8400	130.5200	-0.956%	911,585	+30.608%
2025-09-22	130.3400	131.9600	130.0050	131.7800	+0.213%	796,614	+29.360%
2025-09-19	132.9400	132.9400	131.0300	131.5000	-0.545%	2,960,903	+29.635%
2025-09-18	129.8500	132.6600	129.2100	132.2200	+2.132%	1,402,447	+28.929%
2025-09-17	129.8600	131.3900	128.4348	129.4600	+0.162%	1,290,174	+31.678%
2025-09-16	130.3900	130.3900	128.1200	129.2500	-0.775%	699,173	+31.892%
2025-09-15	129.3500	131.5500	129.0950	130.2600	+0.649%	1,428,707	+30.869%
2025-09-12	129.0900	130.4400	128.7350	129.4200	-0.046%	801,954	+31.718%
2025-09-11	127.6000	129.9200	125.9800	129.4800	+1.905%	1,375,864	+31.657%
2025-09-10	128.6000	129.1800	126.4000	127.0600	-1.412%	1,516,726	+34.165%
2025-09-09	127.3600	129.5400	126.7910	128.8800	+1.138%	916,845	+32.270%
2025-09-08	127.4600	127.9500	126.3700	127.4300	+0.126%	1,043,099	+33.775%
2025-09-05	129.1900	129.7100	125.2500	127.2700	-1.714%	1,221,418	+33.944%
2025-09-04	130.2900	130.8500	129.0600	129.4900	-0.162%	1,157,259	+31.647%
2025-09-03	129.2900	130.7100	127.3049	129.7000	-0.054%	832,456	+31.434%
2025-09-02	129.7000	130.5650	127.7300	129.7700	-1.150%	918,876	+31.363%
2025-08-29	130.8700	131.6300	130.1300	131.2800	+0.221%	852,982	+29.852%
2025-08-28	132.0500	132.3093	130.8900	130.9900	-0.441%	997,277	+30.140%
2025-08-27	131.5600	132.6300	131.5100	131.5700	-0.227%	660,852	+29.566%
2025-08-26	130.1400	132.1900	129.3800	131.8700	+0.965%	1,270,365	+29.271%
2025-08-25	130.0000	130.8600	129.8000	130.6100	+0.423%	656,595	+30.518%
2025-08-22	127.8300	130.7200	127.8000	130.0600	+2.160%	1,014,855	+31.070%
2025-08-21	127.5300	127.8200	126.7862	127.3100	-0.446%	709,907	+33.902%
2025-08-20	127.3600	128.2800	125.0600	127.8800	+0.408%	698,128	+33.305%
2025-08-19	127.3800	128.6700	126.9100	127.3600	+0.244%	775,126	+33.849%
2025-08-18	125.5600	127.2000	125.5600	127.0500	+0.817%	637,865	+34.176%
2025-08-15	129.1200	129.1200	125.9100	126.0200	-1.922%	787,506	+35.272%
2025-08-14	125.6500	128.6900	125.0200	128.4900	+2.000%	1,396,876	+32.672%
2025-08-13	127.8000	128.3400	124.5300	125.9700	-1.107%	1,148,796	+35.326%
2025-08-12	126.0600	127.6200	125.8700	127.3800	+1.709%	1,395,820	+33.828%
2025-08-11	126.0400	126.5850	124.7100	125.2400	-0.326%	1,120,867	+36.115%
2025-08-08	125.5100	126.3950	124.7100	125.6500	+0.738%	1,152,353	+35.671%
2025-08-07	126.8600	126.9500	124.4400	124.7300	-0.748%	1,267,264	+36.671%
2025-08-06	126.0800	126.5250	124.8500	125.6700	-0.199%	1,135,647	+35.649%
2025-08-05	128.4800	128.6500	125.0300	125.9200	-1.355%	1,446,392	+35.380%
2025-08-04	127.8100	128.4700	126.8050	127.6500	+0.464%	841,004	+33.545%
2025-08-01	127.7300	128.5300	125.3750	127.0600	-2.262%	1,409,355	+34.165%
2025-07-31	130.9700	131.9800	129.5650	130.0000	-1.186%	1,289,314	+31.131%
2025-07-30	131.4600	132.7500	130.7000	131.5600	-0.061%	805,618	+29.576%
2025-07-29	130.9400	132.4700	130.2400	131.6400	+1.433%	1,315,223	+29.497%
2025-07-28	129.8300	130.1300	128.7200	129.7800	-0.192%	816,984	+31.353%
2025-07-25	128.9600	130.1900	127.7100	130.0300	+0.986%	1,158,006	+31.101%
2025-07-24	124.7400	129.1550	123.4000	128.7600	+3.646%	2,289,897	+32.394%
2025-07-23	121.0000	125.6300	118.9900	124.2300	-1.818%	3,428,724	+37.221%
2025-07-22	128.0000	128.1715	125.4650	126.5300	+0.748%	1,867,648	+34.727%
2025-07-21	127.8000	127.8000	125.5100	125.5900	-1.829%	1,412,303	+35.735%
2025-07-18	127.6200	128.2300	127.0800	127.9300	+0.685%	1,382,087	+33.253%
2025-07-17	124.5000	127.2100	124.4100	127.0600	+1.803%	1,128,066	+34.165%
2025-07-16	124.5600	125.5000	123.0400	124.8100	+0.979%	2,257,681	+36.584%
2025-07-15	126.0000	127.0400	123.4500	123.6000	-2.347%	2,047,607	+37.921%
2025-07-14	125.9100	126.6500	124.2600	126.5700	+0.524%	1,279,079	+34.684%
2025-07-11	125.6500	126.1600	124.2800	125.9100	-0.561%	1,459,853	+35.390%
2025-07-10	127.0000	128.1200	126.2900	126.6200	-0.299%	1,656,175	+34.631%
2025-07-09	126.5200	127.8300	125.7700	127.0000	+0.826%	1,607,920	+34.228%
2025-07-08	128.6200	128.8200	125.8900	125.9600	-1.977%	1,726,747	+35.337%
2025-07-07	131.8300	132.3700	128.2500	128.5000	-2.430%	2,475,956	+32.661%
2025-07-03	132.5000	133.0000	131.3850	131.7000	-0.273%	1,442,540	+29.438%
2025-07-02	128.5400	132.1200	127.3500	132.0600	+3.180%	2,046,718	+29.085%
2025-07-01	126.1200	128.1700	125.2500	127.9900	+0.946%	2,554,323	+33.190%
2025-06-30	124.9400	127.0900	124.2400	126.7900	+1.913%	2,945,445	+34.451%
2025-06-27	123.1700	124.5200	121.7700	124.4100	+1.171%	2,358,554	+37.023%
2025-06-26	123.8000	124.1900	121.9800	122.9700	-0.670%	2,084,271	+38.627%
2025-06-25	118.5800	124.1500	118.5300	123.8000	+4.755%	4,307,648	+37.698%
2025-06-24	121.3600	121.4999	117.7650	118.1800	-2.177%	4,712,151	+44.246%
2025-06-23	119.0000	123.3100	117.7150	120.8100	+8.011%	15,633,636	+41.106%
2025-06-20	111.9000	112.7300	111.4200	111.8500	+0.784%	2,546,248	+52.409%
2025-06-18	109.3900	113.1200	109.3900	110.9800	+1.231%	2,392,133	+53.604%
2025-06-17	110.2200	111.0337	109.0000	109.6300	-1.154%	1,817,306	+55.496%
2025-06-16	108.5800	111.3100	108.4250	110.9100	+2.933%	1,838,759	+53.701%
2025-06-13	107.9400	109.0500	107.0846	107.7500	-1.201%	1,318,630	+58.209%
2025-06-12	108.0400	109.2900	107.1800	109.0600	+0.572%	1,000,383	+56.308%
2025-06-11	110.0000	110.1000	108.1200	108.4400	-1.337%	1,928,958	+57.202%
2025-06-10	108.6500	110.8500	108.1200	109.9100	+1.076%	2,421,547	+55.100%
2025-06-09	107.9100	109.3100	107.4200	108.7400	+0.769%	1,422,345	+56.768%
2025-06-06	107.1400	108.0200	106.8600	107.9100	+1.352%	1,197,874	+57.974%
2025-06-05	106.0900	106.9500	105.4266	106.4700	+0.349%	1,340,421	+60.111%
2025-06-04	106.9200	107.4499	106.0900	106.1000	-0.887%	1,021,913	+60.669%
2025-06-03	106.1500	107.2050	104.9900	107.0500	+0.696%	1,208,510	+59.243%
2025-06-02	105.9800	106.6400	105.0800	106.3100	-0.403%	1,063,722	+60.352%
2025-05-30	106.8200	107.2800	105.2000	106.7400	-0.540%	3,646,848	+59.706%
2025-05-29	107.0000	107.5600	106.1900	107.3200	+0.525%	1,410,916	+58.843%
2025-05-28	108.9500	109.0300	106.0750	106.7600	-2.010%	3,060,411	+59.676%
2025-05-27	107.1100	108.9900	106.3800	108.9500	+2.997%	1,419,749	+56.466%
2025-05-23	104.4700	106.1500	104.0900	105.7800	-0.583%	1,159,577	+61.155%
2025-05-22	105.0600	107.1500	104.3000	106.4000	+1.006%	1,997,435	+60.216%
2025-05-21	107.0600	107.1200	105.2300	105.3400	-1.845%	1,295,753	+61.828%
2025-05-20	107.2600	108.0200	107.0700	107.3200	-0.620%	1,136,791	+58.843%
2025-05-19	107.2700	108.4500	105.9300	107.9900	+0.083%	1,147,065	+57.857%
2025-05-16	107.4700	108.6800	106.7500	107.9000	+0.400%	1,429,726	+57.989%
2025-05-15	106.2100	107.5550	105.7900	107.4700	+1.015%	917,412	+58.621%
2025-05-14	106.9000	107.1650	106.0500	106.3900	-0.700%	1,812,400	+60.231%
2025-05-13	105.8000	107.7600	105.2000	107.1400	+1.410%	1,821,065	+59.110%
2025-05-12	103.8000	105.7200	103.5400	105.6500	+5.030%	2,025,686	+61.354%
2025-05-09	100.3600	100.8650	100.0100	100.5900	+0.169%	1,393,239	+69.470%
2025-05-08	98.9900	101.3300	98.5000	100.4200	+2.532%	1,299,419	+69.757%
2025-05-07	97.0000	98.2700	97.0000	97.9400	+1.084%	1,465,869	+74.056%
2025-05-06	96.2800	97.6900	96.2800	96.8900	-0.288%	1,259,776	+75.942%
2025-05-05	97.0000	98.5300	96.4450	97.1700	-0.359%	804,847	+75.435%
2025-05-02	96.3000	98.1300	95.8750	97.5200	+2.718%	1,332,242	+74.805%
2025-05-01	93.6500	95.8300	93.4200	94.9400	+1.021%	1,062,211	+79.556%
2025-04-30	92.6200	94.2560	91.7400	93.9800	-0.074%	1,219,797	+81.390%
2025-04-29	92.0100	94.3000	92.0100	94.0500	+1.665%	1,255,598	+81.255%
2025-04-28	91.9200	93.0500	91.7700	92.5100	+1.004%	1,058,412	+84.272%
2025-04-25	91.8900	92.6800	91.2800	91.5900	-0.877%	1,171,120	+86.123%
2025-04-24	90.9400	92.7000	90.0500	92.4000	+1.987%	1,171,821	+84.491%
2025-04-23	91.2100	94.5250	90.5200	90.6000	+1.388%	1,605,742	+88.157%
2025-04-22	92.5500	92.5500	88.2450	89.3600	+2.973%	2,609,839	+90.768%
2025-04-21	87.5700	88.1500	85.7200	86.7800	-1.716%	1,287,621	+96.439%
2025-04-17	87.7900	89.5300	86.9400	88.2950	+0.989%	1,464,195	+93.069%
2025-04-16	88.4200	89.4800	86.6600	87.4300	-2.061%	1,335,911	+94.979%
2025-04-15	90.3600	91.1600	89.1900	89.2700	-0.601%	1,536,755	+90.960%
2025-04-14	89.3000	90.2700	88.4200	89.8100	+1.722%	1,424,976	+89.812%
2025-04-11	87.0000	89.0750	85.5400	88.2900	+0.398%	2,003,304	+93.080%
2025-04-10	91.2300	91.3100	85.6900	87.9400	-5.715%	2,092,871	+93.848%
2025-04-09	83.2400	93.8800	83.0150	93.2700	+10.444%	2,084,721	+82.770%
2025-04-08	88.4300	89.4200	83.0400	84.4500	-1.228%	1,441,251	+101.859%
2025-04-07	82.6400	88.5700	81.6200	85.5000	-0.593%	2,077,817	+99.380%
2025-04-04	86.8100	87.7000	83.8450	86.0100	-5.045%	2,982,668	+98.198%
2025-04-03	93.5400	94.2200	90.4400	90.5800	-8.255%	2,009,204	+88.198%
2025-04-02	96.4200	99.2100	96.4200	98.7300	+0.796%	1,246,845	+72.663%
2025-04-01	98.1900	98.7900	96.9400	97.9500	-0.710%	1,275,479	+74.038%
2025-03-31	96.2000	98.9200	95.0455	98.6500	+1.544%	1,792,881	+72.803%
2025-03-28	100.6600	100.7900	97.1300	97.1500	-3.381%	1,524,352	+75.471%
2025-03-27	101.0000	101.0900	99.7400	100.5500	-0.877%	687,724	+69.538%
2025-03-26	102.0300	102.9800	101.2400	101.4400	-0.157%	944,801	+68.050%
2025-03-25	101.3900	102.5450	101.3600	101.6000	+0.158%	965,196	+67.785%
2025-03-24	100.0800	101.5750	99.8399	101.4400	+2.703%	927,440	+68.050%
2025-03-21	98.3900	99.3100	97.0100	98.7700	-0.101%	3,256,598	+72.593%
2025-03-20	98.6300	99.5700	98.2100	98.8700	-0.403%	1,142,225	+72.418%
2025-03-19	97.8600	100.0400	97.4400	99.2700	+1.007%	1,177,617	+71.724%
2025-03-18	98.6000	98.8000	97.2800	98.2800	-0.405%	1,033,425	+73.453%
2025-03-17	97.8300	99.1900	97.7050	98.6800	+0.817%	1,055,470	+72.750%
2025-03-14	96.5400	98.1000	95.6540	97.8800	+1.863%	943,546	+74.162%
2025-03-13	98.1000	98.5900	95.8350	96.0900	-2.179%	1,041,512	+77.407%
2025-03-12	98.5000	99.4490	96.7300	98.2300	+0.759%	1,182,989	+73.542%
2025-03-11	101.8800	102.5400	97.3200	97.4900	-3.780%	1,937,479	+74.859%
2025-03-10	102.6800	103.7400	100.3100	101.3200	-2.876%	1,499,696	+68.249%
2025-03-07	103.4300	104.4500	101.3800	104.3200	+0.472%	1,260,235	+63.411%
2025-03-06	104.1200	105.2300	102.4000	103.8300	-1.462%	1,428,257	+64.182%
2025-03-05	103.9400	105.8100	103.2700	105.3700	+0.958%	1,187,193	+61.782%
2025-03-04	109.1600	109.1600	103.1300	104.3700	-4.598%	1,774,381	+63.332%
2025-03-03	110.9700	111.9200	108.6200	109.4000	-0.744%	1,173,480	+55.823%
2025-02-28	109.7300	110.4600	108.3400	110.2200	+1.008%	1,681,199	+54.663%
2025-02-27	109.8200	111.0100	108.8400	109.1200	-0.251%	1,313,847	+56.223%
2025-02-26	110.7500	112.1000	109.2300	109.3950	-1.232%	1,218,595	+55.830%
2025-02-25	113.4800	113.7600	110.0900	110.7600	-1.826%	1,243,903	+53.909%
2025-02-24	113.9300	114.2600	112.0650	112.8200	-0.133%	1,058,193	+51.099%
2025-02-21	113.9400	114.1800	112.1400	112.9700	-0.493%	962,881	+50.898%
2025-02-20	114.0400	114.1900	111.7500	113.5300	-0.193%	1,917,973	+50.154%
2025-02-19	112.8000	113.9900	112.2350	113.7500	-0.053%	1,145,951	+49.864%
2025-02-18	111.1700	114.2150	111.1700	113.8100	+2.744%	1,403,943	+49.785%
2025-02-14	111.6700	112.6100	110.4300	110.7700	-0.655%	1,426,742	+53.895%
2025-02-13	110.1900	111.5500	110.1000	111.5000	+1.272%	678,770	+52.888%
2025-02-12	109.4200	110.1800	108.6000	110.1000	-0.290%	1,183,853	+54.832%
2025-02-11	110.9000	111.1200	109.5400	110.4200	-0.523%	1,803,826	+54.383%
2025-02-10	113.5200	113.5700	110.8700	111.0000	-2.211%	907,453	+53.577%
2025-02-07	113.8300	114.6700	113.3000	113.5100	-0.255%	789,275	+50.181%
2025-02-06	114.0000	114.0350	112.7100	113.8000	+0.512%	832,662	+49.798%
2025-02-05	111.9000	113.5800	111.2000	113.2200	+1.652%	1,161,960	+50.565%
2025-02-04	110.6900	111.9000	110.6900	111.3800	+0.505%	956,675	+53.053%
2025-02-03	109.9800	111.7500	108.8900	110.8200	-1.309%	1,155,904	+53.826%
2025-01-31	112.7400	113.2950	112.1200	112.2900	-0.399%	1,035,855	+51.812%
2025-01-30	113.4500	114.2100	112.2000	112.7400	+0.124%	928,946	+51.206%
2025-01-29	112.2600	113.9100	112.0900	112.6000	+0.169%	1,186,907	+51.394%
2025-01-28	111.1800	113.1199	111.0300	112.4100	+0.834%	1,222,367	+51.650%
2025-01-27	111.2000	111.5300	110.1300	111.4800	+0.505%	1,100,910	+52.915%
2025-01-24	109.1900	111.6900	108.0400	110.9200	+1.260%	1,415,399	+53.687%
2025-01-23	106.3900	111.3000	106.0200	109.5400	+2.002%	2,437,004	+55.624%
2025-01-22	107.2700	107.7500	106.4800	107.3900	-0.334%	1,730,587	+58.739%
2025-01-21	107.4300	108.0000	106.9100	107.7500	+0.823%	906,947	+58.209%
2025-01-17	106.8500	107.4300	105.8100	106.8700	+0.357%	892,099	+59.512%
2025-01-16	105.7100	106.7050	105.2300	106.4900	+0.349%	864,093	+60.081%
2025-01-15	104.0700	106.5000	103.9400	106.1200	+4.418%	1,590,941	+60.639%
2025-01-14	100.4300	101.9400	100.2200	101.6300	+1.306%	1,227,368	+67.736%
2025-01-13	98.6100	100.4500	98.4200	100.3200	+0.865%	1,081,338	+69.926%
2025-01-10	101.0000	101.2750	99.1300	99.4600	-2.700%	918,804	+71.396%
2025-01-08	102.5700	102.8798	100.8156	102.2200	-0.516%	1,430,880	+66.768%
2025-01-07	103.0900	103.6800	101.7550	102.7500	-0.446%	841,322	+65.908%
2025-01-06	103.8200	104.7200	102.9100	103.2100	-0.068%	961,227	+65.168%
2025-01-03	103.3400	103.4700	101.9700	103.2800	+0.282%	868,033	+65.056%
2025-01-02	103.5000	104.4587	102.5400	102.9900	+0.478%	911,034	+65.521%
2024-12-31	103.1400	103.3500	101.9500	102.5000	-0.234%	773,171	+66.312%
2024-12-30	102.3600	103.3500	101.6900	102.7400	-1.050%	939,481	+65.924%
2024-12-27	103.9200	105.0000	103.3800	103.8300	-0.793%	613,868	+64.182%
2024-12-26	103.3700	104.8700	103.0000	104.6600	+1.013%	613,855	+62.880%
2024-12-24	102.9000	103.9300	102.3000	103.6100	+0.994%	320,591	+64.530%
2024-12-23	101.7500	102.7000	101.2450	102.5900	+0.107%	657,778	+66.166%
2024-12-20	99.9100	102.7300	99.3600	102.4800	+1.960%	2,758,075	+66.345%
2024-12-19	101.0800	102.2600	100.2550	100.5100	+0.369%	1,392,926	+69.605%
2024-12-18	104.3100	104.9800	100.0000	100.1400	-4.364%	1,229,088	+70.232%
2024-12-17	105.2900	106.0350	104.4000	104.7100	-0.805%	1,073,964	+62.802%
2024-12-16	105.2700	105.8900	104.2800	105.5600	+0.552%	1,439,144	+61.491%
2024-12-13	105.0000	105.5400	104.1100	104.9800	-0.389%	1,742,683	+62.383%
2024-12-12	105.7700	106.4400	104.7350	105.3900	+0.228%	1,537,872	+61.752%

document.getElementById("Z5MhX2").onerror = function(){this.style.display='none';}; .dark-mode .D2M7gV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2M7gV{ color: #333333; background-color: white; border: 2px solid #333333; }NTRSNorthern Trust Corpstock NASDAQ

NTRS
Northern Trust Corp
stock NASDAQ