5 DAY PERFORMANCE
-15.85%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-9.03%
6 MONTH PERFORMANCE
+7.88%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+42.85%
Northern Trust Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $163.83 | $163.06 (-0.47%) | $164.54 | $162.76 | 335.28 K | $30.31 B |
| 05/05/2026 | $162.22 | $161.60 (-0.38%) | $162.76 | $160.36 | 991.00 K | $29.98 B |
| 05/04/2026 | $163.87 | $161.24 (-1.6%) | $164.70 | $160.51 | 728.80 K | $29.91 B |
| 05/01/2026 | $166.43 | $164.48 (-1.17%) | $167.19 | $164.40 | 834.35 K | $30.51 B |
| 04/30/2026 | $164.83 | $166.34 (0.92%) | $167.66 | $163.74 | 1.49 M | $30.86 B |
| 04/29/2026 | $167.09 | $164.83 (-1.35%) | $168.00 | $162.89 | 2.12 M | $30.58 B |
| 04/28/2026 | $168.50 | $166.90 (-0.95%) | $169.23 | $165.10 | 1.21 M | $30.96 B |
| 04/27/2026 | $165.07 | $167.81 (1.66%) | $168.25 | $163.94 | 1.41 M | $31.13 B |
| 04/24/2026 | $165.12 | $164.01 (-0.67%) | $165.81 | $163.53 | 1.19 M | $30.42 B |
| 04/23/2026 | $166.79 | $165.39 (-0.84%) | $168.74 | $163.16 | 1.34 M | $30.68 B |
| 04/22/2026 | $171.74 | $167.83 (-2.28%) | $172.59 | $166.78 | 1.69 M | $31.13 B |
| 04/21/2026 | $162.00 | $171.74 (6.01%) | $173.19 | $159.97 | 2.73 M | $31.86 B |
| 04/20/2026 | $158.67 | $158.99 (0.2%) | $161.10 | $158.10 | 1.23 M | $29.49 B |
| 04/17/2026 | $158.68 | $159.16 (0.3%) | $161.13 | $157.46 | 1.07 M | $29.85 B |
| 04/16/2026 | $156.07 | $156.77 (0.45%) | $157.77 | $155.62 | 1.05 M | $29.40 B |
| 04/15/2026 | $156.85 | $156.07 (-0.5%) | $157.97 | $156.01 | 711.10 K | $29.27 B |
| 04/14/2026 | $154.48 | $155.82 (0.87%) | $155.90 | $153.57 | 924.12 K | $29.22 B |
| 04/13/2026 | $150.70 | $153.99 (2.18%) | $154.10 | $150.69 | 820.02 K | $28.88 B |
| 04/10/2026 | $152.00 | $152.23 (0.15%) | $152.60 | $151.22 | 824.70 K | $28.55 B |
| 04/09/2026 | $151.17 | $152.63 (0.97%) | $153.01 | $150.13 | 948.70 K | $28.62 B |
| 04/08/2026 | $148.89 | $151.74 (1.91%) | $151.92 | $148.89 | 1.21 M | $28.46 B |
| 04/07/2026 | $143.10 | $145.63 (1.77%) | $146.26 | $142.00 | 1.00 M | $27.31 B |
| 04/06/2026 | $144.62 | $143.32 (-0.9%) | $145.71 | $142.53 | 744.81 K | $26.88 B |
| 04/02/2026 | $138.27 | $142.25 (2.88%) | $142.91 | $138.27 | 679.04 K | $26.68 B |
| 04/01/2026 | $141.31 | $141.41 (0.07%) | $143.20 | $140.95 | 941.96 K | $26.52 B |
| 03/31/2026 | $137.83 | $139.57 (1.26%) | $140.00 | $136.73 | 861.93 K | $26.17 B |
| 03/30/2026 | $136.57 | $136.23 (-0.25%) | $137.59 | $135.23 | 656.21 K | $25.55 B |
| 03/27/2026 | $137.14 | $134.99 (-1.57%) | $137.15 | $134.37 | 603.04 K | $25.31 B |
| 03/26/2026 | $138.50 | $137.98 (-0.38%) | $139.59 | $136.66 | 731.53 K | $25.88 B |
| 03/25/2026 | $141.25 | $139.73 (-1.08%) | $142.83 | $139.06 | 1.03 M | $26.20 B |
| 03/24/2026 | $135.49 | $140.37 (3.6%) | $141.53 | $133.58 | 1.29 M | $26.32 B |
| 03/23/2026 | $139.21 | $137.14 (-1.49%) | $139.68 | $136.87 | 897.22 K | $25.72 B |
| 03/20/2026 | $135.44 | $135.74 (0.22%) | $136.26 | $134.34 | 2.12 M | $25.46 B |
| 03/19/2026 | $134.29 | $135.78 (1.11%) | $136.22 | $133.35 | 1.22 M | $25.46 B |
| 03/18/2026 | $135.98 | $134.87 (-0.82%) | $137.74 | $134.47 | 1.05 M | $25.29 B |
| 03/17/2026 | $137.74 | $136.79 (-0.69%) | $139.74 | $136.70 | 1.27 M | $25.65 B |
| 03/16/2026 | $138.72 | $136.49 (-1.61%) | $139.63 | $135.67 | 1.20 M | $25.60 B |
| 03/13/2026 | $137.82 | $136.92 (-0.65%) | $139.48 | $136.29 | 1.01 M | $25.68 B |
| 03/12/2026 | $137.98 | $137.30 (-0.49%) | $138.71 | $136.61 | 1.13 M | $25.75 B |
| 03/11/2026 | $137.88 | $140.90 (2.19%) | $140.93 | $136.93 | 1.09 M | $26.42 B |
| 03/10/2026 | $139.24 | $137.98 (-0.9%) | $140.76 | $137.53 | 761.51 K | $25.88 B |
| 03/09/2026 | $135.95 | $138.41 (1.81%) | $139.02 | $132.77 | 1.08 M | $25.96 B |
| 03/06/2026 | $139.31 | $138.59 (-0.52%) | $139.84 | $136.00 | 1.06 M | $25.99 B |
| 03/05/2026 | $143.54 | $143.50 (-0.03%) | $145.91 | $141.89 | 1.34 M | $26.91 B |
| 03/04/2026 | $143.52 | $145.07 (1.08%) | $145.67 | $141.26 | 1.22 M | $27.21 B |
| 03/03/2026 | $141.19 | $142.24 (0.74%) | $143.26 | $139.72 | 1.23 M | $26.67 B |
| 03/02/2026 | $140.10 | $145.23 (3.66%) | $146.20 | $140.10 | 1.04 M | $27.24 B |
| 02/27/2026 | $145.81 | $143.09 (-1.87%) | $146.03 | $140.46 | 1.85 M | $26.83 B |
| 02/26/2026 | $146.11 | $147.59 (1.01%) | $149.44 | $146.00 | 1.22 M | $27.68 B |
| 02/25/2026 | $142.71 | $145.74 (2.12%) | $145.79 | $141.97 | 950.45 K | $27.33 B |
| 02/24/2026 | $139.72 | $141.41 (1.21%) | $142.56 | $138.83 | 929.20 K | $26.52 B |
| 02/23/2026 | $144.36 | $140.38 (-2.76%) | $145.11 | $138.22 | 1.00 M | $26.33 B |
| 02/20/2026 | $145.01 | $144.76 (-0.17%) | $145.93 | $142.92 | 862.68 K | $27.15 B |
| 02/19/2026 | $146.75 | $145.02 (-1.18%) | $147.73 | $142.57 | 1.26 M | $27.20 B |
| 02/18/2026 | $147.36 | $147.52 (0.11%) | $149.19 | $146.43 | 653.90 K | $27.66 B |
| 02/17/2026 | $147.00 | $147.23 (0.16%) | $149.23 | $145.26 | 1.04 M | $27.61 B |
| 02/13/2026 | $143.75 | $146.38 (1.83%) | $146.42 | $142.78 | 924.80 K | $27.45 B |
| 02/12/2026 | $148.09 | $144.21 (-2.62%) | $149.30 | $141.88 | 1.61 M | $27.04 B |
| 02/11/2026 | $149.21 | $146.50 (-1.82%) | $151.23 | $146.10 | 1.17 M | $27.47 B |
| 02/10/2026 | $154.05 | $148.94 (-3.32%) | $155.31 | $147.15 | 1.76 M | $27.93 B |
| 02/09/2026 | $151.64 | $154.80 (2.08%) | $155.31 | $151.64 | 854.30 K | $29.03 B |
| 02/06/2026 | $150.32 | $152.15 (1.22%) | $152.39 | $149.08 | 924.01 K | $28.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
