NTRS - NORTHERN TRUST CORP
159.16
2.390 1.502%
Share volume: 1,067,342
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$156.77
2.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $158.68 | $158.68 | $161.13 | $161.13 | $157.46 | $157.46 | $159.16 | $159.16 | 1,067,342 | $1,066,665.00 |
| 04-16-2026 | $156.07 | $156.07 | $157.77 | $157.77 | $155.62 | $155.62 | $156.77 | $156.77 | 1,052,256 | $1,052,256.00 |
| 04-15-2026 | $156.85 | $156.85 | $157.97 | $157.97 | $156.01 | $156.01 | $156.07 | $156.07 | 711,073 | $711,073.00 |
| 04-14-2026 | $154.48 | $154.48 | $155.90 | $155.90 | $153.57 | $153.57 | $155.82 | $155.82 | 924,117 | $924,117.00 |
| 04-13-2026 | $150.70 | $150.70 | $154.10 | $154.10 | $150.69 | $150.69 | $153.99 | $153.99 | 820,017 | $820,017.00 |
| 04-10-2026 | $152.00 | $152.00 | $152.60 | $152.60 | $151.22 | $151.22 | $152.23 | $152.23 | 824,676 | $824,676.00 |
| 04-09-2026 | $151.17 | $151.17 | $153.01 | $153.01 | $150.13 | $150.13 | $152.63 | $152.63 | 948,678 | $948,678.00 |
| 04-08-2026 | $148.89 | $148.89 | $151.92 | $151.92 | $148.89 | $148.89 | $151.74 | $151.74 | 1,212,427 | $1,212,427.00 |
| 04-07-2026 | $143.10 | $143.10 | $146.26 | $146.26 | $142.00 | $142.00 | $145.63 | $145.63 | 1,004,260 | $1,004,260.00 |
| 04-06-2026 | $144.62 | $144.62 | $145.71 | $145.71 | $142.53 | $142.53 | $143.32 | $143.32 | 744,811 | $744,811.00 |