5 DAY PERFORMANCE
-19.58%
1 MONTH PERFORMANCE
-17.50%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-1.27%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+14.57%
Northern Trust Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $173.96 | $175.56 (0.92%) | $175.62 | $172.63 | 1.32 M | $32.57 B |
| 06/18/2026 | $176.46 | $172.11 (-2.47%) | $176.99 | $171.01 | 2.82 M | $31.93 B |
| 06/17/2026 | $174.56 | $174.95 (0.22%) | $176.93 | $174.24 | 906.80 K | $32.45 B |
| 06/16/2026 | $173.98 | $174.84 (0.49%) | $176.11 | $172.74 | 776.63 K | $32.43 B |
| 06/15/2026 | $175.89 | $172.72 (-1.8%) | $176.08 | $172.48 | 894.52 K | $32.04 B |
| 06/12/2026 | $172.80 | $174.34 (0.89%) | $175.11 | $172.03 | 955.57 K | $32.34 B |
| 06/11/2026 | $167.26 | $170.75 (2.09%) | $171.24 | $166.07 | 1.53 M | $31.67 B |
| 06/10/2026 | $170.25 | $166.13 (-2.42%) | $171.07 | $165.90 | 1.71 M | $30.82 B |
| 06/09/2026 | $171.49 | $170.60 (-0.52%) | $172.40 | $167.67 | 963.58 K | $31.65 B |
| 06/08/2026 | $171.17 | $169.11 (-1.2%) | $172.11 | $168.76 | 999.83 K | $31.37 B |
| 06/05/2026 | $172.00 | $170.47 (-0.89%) | $172.97 | $169.97 | 960.10 K | $31.62 B |
| 06/04/2026 | $169.25 | $173.06 (2.25%) | $173.66 | $168.72 | 767.30 K | $32.10 B |
| 06/03/2026 | $168.24 | $168.45 (0.12%) | $169.50 | $166.27 | 912.42 K | $31.25 B |
| 06/02/2026 | $167.18 | $169.79 (1.56%) | $170.16 | $167.07 | 1.32 M | $31.50 B |
| 06/01/2026 | $164.29 | $168.34 (2.47%) | $169.36 | $164.28 | 748.20 K | $31.23 B |
| 05/29/2026 | $167.89 | $165.45 (-1.45%) | $168.18 | $164.11 | 3.01 M | $30.69 B |
| 05/28/2026 | $167.63 | $168.35 (0.43%) | $169.06 | $164.00 | 975.44 K | $31.23 B |
| 05/27/2026 | $170.00 | $167.94 (-1.21%) | $170.15 | $166.57 | 1.04 M | $31.15 B |
| 05/26/2026 | $168.25 | $169.94 (1%) | $170.24 | $167.82 | 1.17 M | $31.52 B |
| 05/22/2026 | $167.31 | $167.77 (0.27%) | $168.94 | $166.11 | 728.90 K | $31.12 B |
| 05/21/2026 | $165.50 | $167.11 (0.97%) | $167.42 | $164.81 | 972.43 K | $31.00 B |
| 05/20/2026 | $165.10 | $165.96 (0.52%) | $166.49 | $163.50 | 926.90 K | $30.79 B |
| 05/19/2026 | $165.00 | $164.91 (-0.05%) | $165.94 | $162.42 | 1.05 M | $30.59 B |
| 05/18/2026 | $163.86 | $165.27 (0.86%) | $165.92 | $163.58 | 828.51 K | $30.66 B |
| 05/15/2026 | $163.35 | $163.86 (0.31%) | $164.54 | $162.27 | 1.03 M | $30.40 B |
| 05/14/2026 | $164.05 | $164.30 (0.15%) | $164.95 | $162.98 | 794.73 K | $30.48 B |
| 05/13/2026 | $161.42 | $162.97 (0.96%) | $163.67 | $160.54 | 1.00 M | $30.23 B |
| 05/12/2026 | $161.00 | $162.35 (0.84%) | $162.84 | $158.98 | 851.41 K | $30.12 B |
| 05/11/2026 | $160.75 | $161.00 (0.16%) | $162.05 | $160.17 | 885.73 K | $29.87 B |
| 05/08/2026 | $160.95 | $160.41 (-0.34%) | $161.00 | $159.55 | 790.44 K | $29.76 B |
| 05/07/2026 | $162.80 | $160.03 (-1.7%) | $163.50 | $159.57 | 1.06 M | $29.69 B |
| 05/06/2026 | $163.83 | $163.28 (-0.34%) | $165.03 | $162.76 | 963.33 K | $30.29 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 | $29.52 B |
| 04/16/2026 | $156.07 | $156.77 (0.45%) | $157.77 | $155.62 | 1.05 M | $29.08 B |
| 04/15/2026 | $156.85 | $156.07 (-0.5%) | $157.97 | $156.01 | 711.10 K | $28.95 B |
| 04/14/2026 | $154.48 | $155.82 (0.87%) | $155.90 | $153.57 | 924.12 K | $28.90 B |
| 04/13/2026 | $150.70 | $153.99 (2.18%) | $154.10 | $150.69 | 820.02 K | $28.56 B |
| 04/10/2026 | $152.00 | $152.23 (0.15%) | $152.60 | $151.22 | 824.70 K | $28.24 B |
| 04/09/2026 | $151.17 | $152.63 (0.97%) | $153.01 | $150.13 | 948.70 K | $28.31 B |
| 04/08/2026 | $148.89 | $151.74 (1.91%) | $151.92 | $148.89 | 1.21 M | $28.15 B |
| 04/07/2026 | $143.10 | $145.63 (1.77%) | $146.26 | $142.00 | 1.00 M | $27.01 B |
| 04/06/2026 | $144.62 | $143.32 (-0.9%) | $145.71 | $142.53 | 744.81 K | $26.59 B |
| 04/02/2026 | $138.27 | $142.25 (2.88%) | $142.91 | $138.27 | 679.04 K | $26.39 B |
| 04/01/2026 | $141.31 | $141.41 (0.07%) | $143.20 | $140.95 | 941.96 K | $26.23 B |
| 03/31/2026 | $137.83 | $139.57 (1.26%) | $140.00 | $136.73 | 861.93 K | $25.89 B |
| 03/30/2026 | $136.57 | $136.23 (-0.25%) | $137.59 | $135.23 | 656.21 K | $25.27 B |
| 03/27/2026 | $137.14 | $134.99 (-1.57%) | $137.15 | $134.37 | 603.04 K | $25.04 B |
| 03/26/2026 | $138.50 | $137.98 (-0.38%) | $139.59 | $136.66 | 731.53 K | $25.60 B |
| 03/25/2026 | $141.25 | $139.73 (-1.08%) | $142.83 | $139.06 | 1.03 M | $25.92 B |
| 03/24/2026 | $135.49 | $140.37 (3.6%) | $141.53 | $133.58 | 1.29 M | $26.04 B |
| 03/23/2026 | $139.21 | $137.14 (-1.49%) | $139.68 | $136.87 | 897.22 K | $25.44 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.
