5 DAY PERFORMANCE
-24.03%
1 MONTH PERFORMANCE
-23.69%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+10.97%
Northern Trust Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $184.08 | $184.83 (0.41%) | $185.19 | $182.12 | 215.94 K | $33.99 B |
| 08/06/2026 | $185.71 | $184.14 (-0.85%) | $186.31 | $183.10 | 1.12 M | $33.88 B |
| 08/05/2026 | $184.06 | $184.38 (0.17%) | $185.86 | $183.13 | 888.70 K | $33.92 B |
| 08/04/2026 | $182.82 | $182.41 (-0.22%) | $184.68 | $182.14 | 1.04 M | $33.56 B |
| 08/03/2026 | $181.80 | $182.20 (0.22%) | $182.89 | $178.91 | 981.83 K | $33.52 B |
| 07/31/2026 | $182.31 | $182.19 (-0.07%) | $183.61 | $181.00 | 1.22 M | $33.52 B |
| 07/30/2026 | $179.56 | $182.51 (1.64%) | $183.16 | $178.29 | 754.54 K | $33.58 B |
| 07/29/2026 | $180.86 | $177.65 (-1.77%) | $181.50 | $177.44 | 986.62 K | $32.69 B |
| 07/28/2026 | $182.32 | $180.86 (-0.8%) | $183.99 | $179.58 | 1.02 M | $33.28 B |
| 07/27/2026 | $182.85 | $182.52 (-0.18%) | $184.49 | $179.98 | 1.06 M | $33.58 B |
| 07/24/2026 | $178.55 | $180.52 (1.1%) | $181.58 | $177.10 | 1.26 M | $33.21 B |
| 07/23/2026 | $175.08 | $177.95 (1.64%) | $178.85 | $175.08 | 1.45 M | $32.74 B |
| 07/22/2026 | $181.39 | $178.66 (-1.51%) | $182.86 | $177.37 | 2.78 M | $32.87 B |
| 07/21/2026 | $183.06 | $185.06 (1.09%) | $185.87 | $182.43 | 1.06 M | $34.05 B |
| 07/20/2026 | $186.54 | $182.78 (-2.02%) | $186.97 | $182.36 | 1.35 M | $33.63 B |
| 07/17/2026 | $186.00 | $184.68 (-0.71%) | $187.72 | $182.84 | 1.23 M | $34.26 B |
| 07/16/2026 | $190.94 | $188.52 (-1.27%) | $191.60 | $186.55 | 1.07 M | $34.97 B |
| 07/15/2026 | $187.73 | $191.13 (1.81%) | $191.47 | $187.73 | 955.72 K | $35.45 B |
| 07/14/2026 | $184.40 | $186.64 (1.21%) | $188.50 | $184.17 | 890.90 K | $34.62 B |
| 07/13/2026 | $182.76 | $184.11 (0.74%) | $184.51 | $181.78 | 764.97 K | $34.15 B |
| 07/10/2026 | $183.79 | $183.55 (-0.13%) | $185.00 | $182.00 | 805.61 K | $34.05 B |
| 07/09/2026 | $181.24 | $182.86 (0.89%) | $185.57 | $181.22 | 837.40 K | $33.92 B |
| 07/08/2026 | $180.93 | $179.92 (-0.56%) | $180.93 | $176.82 | 950.50 K | $33.37 B |
| 07/07/2026 | $181.21 | $181.39 (0.1%) | $182.26 | $179.94 | 865.60 K | $33.65 B |
| 07/06/2026 | $176.70 | $181.14 (2.51%) | $181.21 | $176.70 | 722.90 K | $33.60 B |
| 07/02/2026 | $176.68 | $176.50 (-0.1%) | $177.55 | $174.54 | 613.15 K | $32.74 B |
| 07/01/2026 | $173.84 | $175.60 (1.01%) | $177.66 | $173.00 | 728.65 K | $32.57 B |
| 06/30/2026 | $175.94 | $173.84 (-1.19%) | $176.46 | $173.74 | 876.90 K | $32.25 B |
| 06/29/2026 | $174.62 | $174.91 (0.17%) | $177.43 | $173.14 | 904.40 K | $32.45 B |
| 06/26/2026 | $175.87 | $173.87 (-1.14%) | $176.00 | $172.25 | 1.35 M | $32.25 B |
| 06/25/2026 | $175.45 | $175.97 (0.3%) | $178.70 | $175.16 | 968.50 K | $32.64 B |
| 06/24/2026 | $176.21 | $173.93 (-1.29%) | $176.21 | $173.75 | 1.03 M | $32.26 B |
| 06/23/2026 | $174.91 | $176.26 (0.77%) | $177.78 | $173.95 | 811.70 K | $32.70 B |
| 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 |
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.
