5 DAY PERFORMANCE
-21.64%
1 MONTH PERFORMANCE
-24.74%
3 MONTH PERFORMANCE
-19.58%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+5.25%
Northern Trust Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $176.94 | $177.89 (0.54%) | $178.53 | $175.50 | 2.21 M | $32.73 B |
| 09/17/2026 | $178.14 | $176.94 (-0.67%) | $178.42 | $175.24 | 852.81 K | $32.56 B |
| 09/16/2026 | $178.77 | $176.64 (-1.19%) | $179.51 | $174.82 | 1.11 M | $32.50 B |
| 09/15/2026 | $179.77 | $178.74 (-0.57%) | $180.78 | $175.61 | 918.54 K | $32.89 B |
| 09/14/2026 | $186.30 | $181.71 (-2.46%) | $187.03 | $179.84 | 1.34 M | $33.43 B |
| 09/11/2026 | $188.95 | $189.19 (0.13%) | $189.59 | $187.07 | 700.80 K | $34.81 B |
| 09/10/2026 | $184.91 | $187.19 (1.23%) | $187.80 | $183.74 | 1.04 M | $34.44 B |
| 09/09/2026 | $184.99 | $184.69 (-0.16%) | $186.00 | $182.99 | 912.30 K | $33.98 B |
| 09/08/2026 | $185.15 | $184.88 (-0.15%) | $186.63 | $183.96 | 1.12 M | $34.02 B |
| 09/04/2026 | $184.87 | $186.63 (0.95%) | $188.14 | $181.15 | 785.40 K | $34.34 B |
| 09/03/2026 | $185.04 | $187.45 (1.3%) | $187.67 | $184.52 | 672.43 K | $34.49 B |
| 09/02/2026 | $183.31 | $183.98 (0.37%) | $186.67 | $182.99 | 909.30 K | $33.85 B |
| 09/01/2026 | $184.07 | $182.68 (-0.76%) | $186.01 | $181.71 | 951.20 K | $33.61 B |
| 08/31/2026 | $186.24 | $185.56 (-0.37%) | $186.87 | $184.91 | 777.20 K | $34.14 B |
| 08/28/2026 | $186.99 | $186.79 (-0.11%) | $187.94 | $185.67 | 603.02 K | $34.37 B |
| 08/27/2026 | $187.07 | $186.27 (-0.43%) | $188.75 | $185.79 | 903.57 K | $34.27 B |
| 08/26/2026 | $186.95 | $187.66 (0.38%) | $187.86 | $185.15 | 807.24 K | $34.53 B |
| 08/25/2026 | $187.34 | $186.82 (-0.28%) | $187.36 | $185.63 | 1.03 M | $34.37 B |
| 08/24/2026 | $183.90 | $186.66 (1.5%) | $187.62 | $183.74 | 1.12 M | $34.34 B |
| 08/21/2026 | $184.68 | $183.90 (-0.42%) | $186.05 | $183.71 | 1.32 M | $33.84 B |
| 08/20/2026 | $185.30 | $182.51 (-1.51%) | $187.23 | $182.41 | 1.10 M | $33.58 B |
| 08/19/2026 | $191.96 | $185.40 (-3.42%) | $192.39 | $184.79 | 971.84 K | $34.11 B |
| 08/18/2026 | $191.18 | $190.58 (-0.31%) | $191.80 | $190.11 | 751.45 K | $35.07 B |
| 08/17/2026 | $191.38 | $191.47 (0.05%) | $193.89 | $190.61 | 975.83 K | $35.23 B |
| 08/14/2026 | $190.48 | $191.41 (0.49%) | $191.88 | $189.28 | 599.33 K | $35.22 B |
| 08/13/2026 | $193.04 | $190.48 (-1.33%) | $195.78 | $189.30 | 806.36 K | $35.05 B |
| 08/12/2026 | $188.72 | $191.33 (1.38%) | $191.45 | $188.29 | 1.67 M | $35.20 B |
| 08/11/2026 | $188.05 | $187.78 (-0.14%) | $189.65 | $187.27 | 1.34 M | $34.55 B |
| 08/10/2026 | $185.12 | $187.86 (1.48%) | $188.64 | $184.94 | 1.62 M | $34.57 B |
| 08/07/2026 | $184.08 | $185.50 (0.77%) | $185.76 | $182.12 | 775.70 K | $34.13 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 |
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.
