Get the Stockscreener App
20.01
0.40%
0.08
After Hours:
19.96
-0.05
-0.25%
Northern Trust Corporation Stock (NTRSO) Price History
The historical daily chart and data for Northern Trust Corporation stock (NTRSO), show that the latest closing stock price as of October 13, 2025, is $20.01.
- Northern Trust Corporation all-time high stock price is $24.29, occurred on October 15, 2024.
- The lowest Northern Trust Corporation stock price recorded was $18.74 on June 16, 2025. Since then, Northern Trust Corporation's stock price has risen over 6.78% to $20.01 now.
- The 52-week high stock price for NTRSO is $24.29, representing a 21.39% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for NTRSO is $18.74, indicating a -6.35% decrease from the current share price, occurred on June 16, 2025.
The table below shows more information about NTRSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $20.04 | $19.95 | $0.095 | 18,463.0 | +0.40% |
| Oct 10, 2025 | $20.25 | $19.89 | $0.3595 | 24,260.0 | -0.90% |
| Oct 09, 2025 | $20.38 | $20.11 | $0.2694 | 21,282.0 | -0.84% |
| Oct 08, 2025 | $20.35 | $20.27 | $0.0822 | 12,823.0 | -0.10% |
| Oct 07, 2025 | $20.50 | $20.27 | $0.2266 | 16,222.0 | -0.59% |
| Oct 06, 2025 | $20.49 | $20.30 | $0.1879 | 13,347.0 | -0.24% |
| Oct 03, 2025 | $20.54 | $20.40 | $0.1373 | 14,236.0 | -0.29% |
| Oct 02, 2025 | $20.71 | $20.38 | $0.3342 | 26,540.0 | -0.44% |
| Oct 01, 2025 | $20.63 | $20.28 | $0.3541 | 36,516.0 | +1.53% |
| Sep 30, 2025 | $20.36 | $20.22 | $0.14 | 41,211.0 | +0.00% |
| Sep 29, 2025 | $20.43 | $20.24 | $0.1899 | 17,714.0 | +0.20% |
| Sep 26, 2025 | $20.35 | $20.26 | $0.09 | 11,993.0 | -0.39% |
| Sep 25, 2025 | $20.37 | $20.25 | $0.1216 | 31,673.0 | -0.44% |
| Sep 24, 2025 | $20.50 | $20.38 | $0.1243 | 35,302.0 | -0.15% |
| Sep 23, 2025 | $20.52 | $20.41 | $0.1094 | 16,220.0 | -0.15% |
| Sep 22, 2025 | $20.53 | $20.46 | $0.0699 | 31,098.0 | -0.34% |
| Sep 19, 2025 | $20.62 | $20.46 | $0.16 | 13,791.0 | -0.29% |
| Sep 18, 2025 | $20.79 | $20.52 | $0.27 | 48,288.0 | -1.01% |
| Sep 17, 2025 | $21.04 | $20.70 | $0.335 | 35,467.0 | -0.33% |
| Sep 16, 2025 | $20.98 | $20.80 | $0.1795 | 24,323.0 | +0.05% |
Northern Trust Corporation Stock (NTRSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Trust Corporation Stock (NTRSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $20.71 | $19.89 | $0.8196 | 202,152.0 | -1.48% |
| Sep, 2025 | $21.15 | $20.13 | $1.02 | 520,545.0 | +0.25% |
| Aug, 2025 | $20.61 | $20.04 | $0.5698 | 519,449.0 | +0.30% |
| Jul, 2025 | $20.44 | $19.55 | $0.8897 | 645,751.0 | +3.27% |
| Jun, 2025 | $19.77 | $18.74 | $1.03 | 855,803.0 | +0.57% |
| May, 2025 | $19.90 | $19.18 | $0.72 | 615,663.0 | -1.37% |
| Apr, 2025 | $19.99 | $19.10 | $0.8908 | 668,387.0 | -0.20% |
| Mar, 2025 | $20.75 | $19.75 | $0.9985 | 696,931.0 | -4.12% |
| Feb, 2025 | $20.91 | $20.11 | $0.80 | 470,033.0 | +0.15% |
| Jan, 2025 | $20.99 | $19.74 | $1.25 | 1,015,435.0 | +2.29% |
Northern Trust Corporation Stock (NTRSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.91 | $19.55 | $2.36 | 944,764.0 | -9.58% |
| Nov, 2024 | $23.28 | $21.31 | $1.97 | 678,349.0 | -1.08% |
| Oct, 2024 | $24.29 | $22.15 | $2.14 | 507,980.0 | -3.49% |
| Sep, 2024 | $23.04 | $21.74 | $1.30 | 480,972.0 | +5.32% |
| Aug, 2024 | $22.09 | $20.31 | $1.78 | 396,637.0 | +6.14% |
| Jul, 2024 | $21.41 | $20.41 | $1.00 | 532,225.0 | -0.05% |
| Jun, 2024 | $21.35 | $20.37 | $0.9799 | 393,767.0 | -3.25% |
| May, 2024 | $21.75 | $20.44 | $1.31 | 520,859.0 | +2.07% |
| Apr, 2024 | $22.71 | $20.59 | $2.12 | 528,420.0 | -7.84% |
| Mar, 2024 | $23.97 | $22.25 | $1.72 | 557,516.0 | -3.01% |
| Feb, 2024 | $23.39 | $21.50 | $1.89 | 493,366.0 | +5.01% |
| Jan, 2024 | $22.55 | $21.10 | $1.45 | 456,289.0 | +0.00% |
1.95%
0.26%
Cap:
|
Volume (24h):