Northern Trust Corp (NTRS)

Overview News Price History Option Chain Financials Why NTRS Down? Discussions Forecast Stock Split Dividend History

Northern Trust Corp Stock (NTRS) Price History

The historical daily chart and data for Northern Trust Corp stock (NTRS), adjusted for splits and dividends, show that the latest closing stock price as of June 15, 2026, is $172.72.

Northern Trust Corp all-time high stock price is $176.08, occurred on June 15, 2026.
The lowest Northern Trust Corp stock price recorded was $54.38 on February 11, 2016. Since then, Northern Trust Corp's stock price has risen over 217.62% to $172.72 now.
The 52-week high stock price for NTRS is $176.08, representing a 1.95% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for NTRS is $109.00, indicating a -36.89% decrease from the current share price, occurred on June 17, 2025.
The closing price of Northern Trust Corp (NTRS) stock in the beginning of 2025 was $120.71. The stock closed the year at $88.49, a loss of over -26.69% for the year.

The table below shows more information about NTRS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 15, 2026	$176.1	$172.5	$3.60	894,514.0	-0.93%
Jun 12, 2026	$175.1	$172.0	$3.08	955,428.0	+2.10%
Jun 11, 2026	$171.2	$166.1	$5.17	1,533,873.0	+2.78%
Jun 10, 2026	$171.1	$165.9	$5.17	1,709,072.0	-2.62%
Jun 09, 2026	$172.4	$167.7	$4.73	963,494.0	+0.88%
Jun 08, 2026	$172.1	$168.8	$3.35	975,777.0	-0.80%
Jun 05, 2026	$173.0	$170.0	$3.00	906,403.0	-1.50%
Jun 04, 2026	$173.7	$168.7	$4.94	767,248.0	+2.74%
Jun 03, 2026	$169.5	$166.3	$3.23	911,079.0	-0.79%
Jun 02, 2026	$170.2	$167.1	$3.09	1,268,998.0	+0.86%
Jun 01, 2026	$169.4	$164.3	$5.08	748,160.0	+1.75%
May 29, 2026	$168.2	$164.1	$4.07	3,005,422.0	-1.72%
May 28, 2026	$169.1	$164.0	$5.06	971,106.0	+0.24%
May 27, 2026	$170.1	$166.6	$3.58	1,027,035.0	-1.18%
May 26, 2026	$170.2	$167.8	$2.43	1,160,917.0	+1.29%
May 22, 2026	$168.9	$166.1	$2.83	730,773.0	+0.39%
May 21, 2026	$167.4	$164.8	$2.61	957,104.0	+0.69%
May 20, 2026	$166.5	$163.5	$2.99	877,762.0	+0.64%
May 19, 2026	$165.9	$162.4	$3.52	1,049,516.0	-0.22%

Northern Trust Corp Stock (NTRS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Northern Trust Corp Stock (NTRS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$176.1	$164.3	$11.80	12,528,560.0	+4.39%
May, 2026	$170.2	$159.0	$11.26	20,248,726.0	-0.54%
Apr, 2026	$173.2	$138.3	$34.91	25,221,138.0	+19.18%
Mar, 2026	$146.2	$132.8	$13.43	23,701,132.0	-2.46%
Feb, 2026	$155.3	$138.2	$17.09	22,174,072.0	-4.24%
Jan, 2026	$157.6	$136.5	$21.06	20,791,798.0	+9.40%

Northern Trust Corp Stock (NTRS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$141.2	$130.0	$11.27	20,190,316.0	+5.17%
Nov, 2025	$134.6	$121.5	$13.04	17,685,046.0	+2.08%
Oct, 2025	$134.5	$121.1	$13.42	26,605,717.0	-4.41%
Sep, 2025	$135.5	$125.2	$10.23	25,281,104.0	+2.53%
Aug, 2025	$132.6	$124.4	$8.19	21,267,053.0	+0.98%
Jul, 2025	$133.0	$122.9	$10.10	35,152,269.0	+2.53%
Jun, 2025	$127.1	$105.0	$22.10	54,549,797.0	+18.78%
May, 2025	$109.0	$93.42	$15.61	32,880,714.0	+13.58%
Apr, 2025	$99.21	$81.62	$17.59	34,340,590.0	-4.73%
Mar, 2025	$111.9	$95.05	$16.87	26,743,189.0	-10.50%
Feb, 2025	$114.7	$108.3	$6.33	22,841,547.0	-1.84%
Jan, 2025	$114.2	$98.42	$15.79	23,505,739.0	+9.55%

Northern Trust Corp Stock (NTRS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$111.5	$99.36	$12.12	25,481,816.0	-7.57%
Nov, 2024	$111.9	$99.07	$12.80	21,175,976.0	+10.58%
Oct, 2024	$104.2	$87.69	$16.56	28,329,896.0	+11.65%
Sep, 2024	$92.81	$85.63	$7.19	22,558,683.0	-1.29%
Aug, 2024	$91.36	$80.81	$10.55	21,484,629.0	+2.89%
Jul, 2024	$92.46	$82.53	$9.93	28,101,728.0	+5.56%
Jun, 2024	$84.84	$79.67	$5.17	21,852,411.0	-0.31%
May, 2024	$87.52	$80.42	$7.10	21,920,025.0	+2.25%
Apr, 2024	$89.18	$79.32	$9.86	29,063,602.0	-7.34%
Mar, 2024	$89.25	$79.30	$9.95	40,898,436.0	+8.27%
Feb, 2024	$82.90	$76.67	$6.23	23,931,083.0	+3.13%
Jan, 2024	$86.77	$79.46	$7.31	29,740,972.0	-5.62%