5 DAY PERFORMANCE
-18.18%
1 MONTH PERFORMANCE
-18.32%
3 MONTH PERFORMANCE
-24.83%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+7.88%
Northern Trust Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $180.01 | $171.39 (-4.79%) | $180.81 | $170.87 | 1.28 M | $31.20 B |
| 11/04/2026 | $176.06 | $178.02 (1.11%) | $178.14 | $172.87 | 1.00 M | $32.41 B |
| 11/03/2026 | $171.57 | $172.60 (0.6%) | $173.22 | $170.33 | 1.35 M | $31.42 B |
| 11/02/2026 | $171.65 | $170.66 (-0.58%) | $173.94 | $170.05 | 1.30 M | $31.07 B |
| 10/30/2026 | $173.30 | $169.16 (-2.39%) | $173.30 | $167.79 | 1.22 M | $30.79 B |
| 10/29/2026 | $173.41 | $172.92 (-0.28%) | $174.10 | $172.24 | 1.01 M | $31.48 B |
| 10/28/2026 | $170.80 | $171.90 (0.64%) | $174.04 | $170.53 | 959.56 K | $31.29 B |
| 10/27/2026 | $172.09 | $170.35 (-1.01%) | $172.29 | $169.54 | 984.30 K | $31.01 B |
| 10/26/2026 | $168.69 | $169.55 (0.51%) | $172.30 | $168.69 | 1.09 M | $30.86 B |
| 10/23/2026 | $164.07 | $167.92 (2.35%) | $168.77 | $163.42 | 1.51 M | $30.57 B |
| 10/22/2026 | $165.01 | $165.82 (0.49%) | $167.59 | $163.24 | 1.64 M | $30.19 B |
| 10/21/2026 | $168.87 | $166.91 (-1.16%) | $170.00 | $164.53 | 2.10 M | $30.38 B |
| 10/20/2026 | $164.27 | $165.44 (0.71%) | $166.69 | $164.27 | 1.62 M | $30.12 B |
| 10/19/2026 | $165.60 | $164.46 (-0.69%) | $166.51 | $164.28 | 853.93 K | $29.94 B |
| 10/16/2026 | $166.41 | $165.54 (-0.52%) | $168.87 | $164.68 | 2.60 M | $30.46 B |
| 10/15/2026 | $163.56 | $165.44 (1.15%) | $165.61 | $161.13 | 1.05 M | $30.44 B |
| 10/14/2026 | $163.51 | $162.64 (-0.53%) | $163.84 | $159.41 | 1.43 M | $29.92 B |
| 10/13/2026 | $170.09 | $167.48 (-1.53%) | $171.27 | $166.63 | 983.45 K | $30.82 B |
| 10/12/2026 | $168.95 | $169.21 (0.15%) | $170.46 | $168.63 | 1.08 M | $31.13 B |
| 10/09/2026 | $168.86 | $168.21 (-0.38%) | $169.82 | $167.38 | 1.02 M | $30.95 B |
| 10/08/2026 | $167.80 | $168.50 (0.42%) | $170.47 | $166.88 | 1.35 M | $31.00 B |
| 10/07/2026 | $167.82 | $168.18 (0.21%) | $168.44 | $166.01 | 1.08 M | $30.94 B |
| 10/06/2026 | $170.33 | $169.46 (-0.51%) | $171.06 | $168.96 | 1.07 M | $31.18 B |
| 10/05/2026 | $171.43 | $170.67 (-0.44%) | $171.73 | $169.70 | 994.90 K | $31.40 B |
| 10/02/2026 | $169.20 | $171.40 (1.3%) | $171.85 | $168.27 | 1.12 M | $31.54 B |
| 10/01/2026 | $169.10 | $169.20 (0.06%) | $170.11 | $166.16 | 1.10 M | $31.13 B |
| 09/30/2026 | $170.34 | $169.36 (-0.58%) | $172.33 | $168.26 | 1.54 M | $31.16 B |
| 09/29/2026 | $174.47 | $172.94 (-0.88%) | $175.27 | $171.90 | 816.65 K | $31.82 B |
| 09/28/2026 | $175.85 | $174.55 (-0.74%) | $176.12 | $173.60 | 833.41 K | $32.12 B |
| 09/25/2026 | $175.29 | $175.73 (0.25%) | $176.22 | $173.23 | 924.52 K | $32.33 B |
| 09/24/2026 | $174.24 | $174.50 (0.15%) | $175.38 | $172.65 | 772.40 K | $32.11 B |
| 09/23/2026 | $172.09 | $173.99 (1.1%) | $175.99 | $171.38 | 967.45 K | $32.01 B |
| 09/22/2026 | $178.30 | $173.40 (-2.75%) | $178.84 | $172.94 | 1.17 M | $31.90 B |
| 09/21/2026 | $179.33 | $178.95 (-0.21%) | $179.85 | $177.57 | 796.90 K | $32.93 B |
| 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 |
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.
