NTRS - NORTHERN TRUST CORP
142.24
-2.990 -2.102%
Share volume: 1,228,821
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$145.23
-2.99
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $141.19 | $141.19 | $143.26 | $143.26 | $139.72 | $139.72 | $142.24 | $142.24 | 1,228,821 | $1,228,821.00 |
| 03-02-2026 | $140.10 | $140.10 | $146.20 | $146.20 | $140.10 | $140.10 | $145.23 | $145.23 | 1,040,192 | $1,040,192.00 |
| 02-27-2026 | $145.81 | $145.81 | $146.03 | $146.03 | $140.46 | $140.46 | $143.09 | $143.09 | 1,845,367 | $1,845,367.00 |
| 02-26-2026 | $146.11 | $146.11 | $149.44 | $149.44 | $146.00 | $146.00 | $147.59 | $147.59 | 1,224,062 | $1,224,062.00 |
| 02-25-2026 | $142.71 | $142.71 | $145.79 | $145.79 | $141.97 | $141.97 | $145.74 | $145.74 | 950,448 | $950,448.00 |
| 02-24-2026 | $139.72 | $139.72 | $142.56 | $142.56 | $138.83 | $138.83 | $141.41 | $141.41 | 929,202 | $929,202.00 |
| 02-23-2026 | $144.36 | $144.36 | $145.11 | $145.11 | $138.22 | $138.22 | $140.38 | $140.38 | 1,003,921 | $1,003,921.00 |
| 02-20-2026 | $145.01 | $145.01 | $145.93 | $145.93 | $142.92 | $142.92 | $144.76 | $144.76 | 862,678 | $862,678.00 |
| 02-19-2026 | $146.75 | $146.75 | $147.73 | $147.73 | $142.57 | $142.57 | $145.02 | $145.02 | 1,260,395 | $1,260,395.00 |
| 02-18-2026 | $147.36 | $147.36 | $149.19 | $149.19 | $146.43 | $146.43 | $147.52 | $147.52 | 653,895 | $653,895.00 |