NTRS
Northern Trust (NTRS)
NASDAQ
$171.44+$2.24 (+1.32%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $31.0B
    Market Cap
  • 29.68%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -6.94%
    Low Price$169.20
    High Price$189.19
  • 3 Months
    -3.19%
    Low Price$169.20
    High Price$190.57
  • 1 Year
    +29.68%
    Low Price$120.18
    High Price$190.57
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
169.10
170.11
166.16
169.20
-0.09%
1,099,499
09/30/2026
170.34
172.33
168.26
169.36
-2.07%
1,539,486
09/29/2026
174.47
175.27
171.90
172.94
-0.92%
816,652
09/28/2026
175.85
176.12
173.60
174.55
-0.67%
832,435
09/25/2026
175.29
176.22
173.23
175.73
+0.70%
924,517
09/24/2026
174.24
175.38
172.65
174.50
+0.29%
772,398
09/23/2026
172.09
175.99
171.38
173.99
+0.34%
967,449
09/22/2026
178.30
178.84
172.94
173.40
-3.10%
1,171,386
09/21/2026
179.33
179.85
177.57
178.95
+0.60%
796,903
09/18/2026
176.94
178.53
175.50
177.89
+0.54%
2,212,070
09/17/2026
178.14
178.42
175.24
176.94
+0.17%
852,813
09/16/2026
178.77
179.51
174.82
176.64
-1.17%
1,105,501
09/15/2026
179.77
180.78
175.61
178.74
-1.63%
918,543
09/14/2026
186.30
187.03
179.84
181.71
-3.95%
1,345,379
09/11/2026
188.95
189.59
187.07
189.19
+1.07%
706,775
09/10/2026
184.91
187.80
183.74
187.19
+1.35%
1,044,366
09/09/2026
184.99
186.00
182.99
184.69
-0.10%
912,303
09/08/2026
185.15
186.63
183.96
184.88
-0.94%
1,116,919
09/04/2026
184.87
188.14
181.15
186.63
+0.03%
785,383
09/04/2026
$0.88 Dividend
09/03/2026
184.17
186.79
183.65
186.57
+1.88%
672,433
09/02/2026
182.45
185.79
182.13
183.12
+0.71%
909,303
09/01/2026
183.21
185.13
180.86
181.82
-1.55%
951,196
08/31/2026
185.37
185.99
184.04
184.69
-0.66%
779,039
08/28/2026
186.11
187.06
184.80
185.91
+0.28%
603,018
08/27/2026
186.19
187.86
184.92
185.40
-0.74%
903,569
08/26/2026
186.07
186.98
184.28
186.78
+0.45%
807,240
08/25/2026
186.46
186.48
184.76
185.94
+0.09%
1,026,746
08/24/2026
183.04
186.74
182.88
185.78
+1.50%
1,118,916
08/21/2026
183.81
185.17
182.85
183.04
+0.76%
1,318,488
08/20/2026
184.43
186.35
181.55
181.65
-1.56%
1,100,108
08/19/2026
191.06
191.49
183.92
184.53
-2.72%
971,844
08/18/2026
190.28
190.90
189.22
189.69
-0.46%
751,449
08/17/2026
190.48
192.98
189.72
190.57
+0.03%
975,827
08/14/2026
189.59
190.98
188.39
190.51
+0.49%
599,329
08/13/2026
192.13
194.86
188.41
189.59
-0.44%
806,358
08/12/2026
187.83
190.55
187.40
190.43
+1.89%
2,355,342
08/11/2026
187.17
188.76
186.39
186.90
-0.04%
1,343,099
08/10/2026
184.25
187.75
184.07
186.98
+1.27%
1,615,917
08/07/2026
183.22
184.89
181.27
184.63
+0.74%
775,657
08/06/2026
184.84
185.44
182.24
183.28
-0.13%
1,122,173
08/05/2026
183.20
184.99
182.27
183.51
+1.08%
888,655
08/04/2026
181.96
183.81
181.28
181.55
+0.12%
1,040,326
08/03/2026
180.95
182.03
178.07
181.34
+0.005%
981,825
07/31/2026
181.45
182.75
180.15
181.33
-0.18%
1,220,042
07/30/2026
178.72
182.30
177.45
181.65
+2.74%
754,525
07/29/2026
180.01
180.65
176.61
176.82
-1.77%
986,733
07/28/2026
181.46
183.13
178.74
180.01
-0.91%
1,016,662
07/27/2026
181.99
183.62
179.14
181.66
+1.11%
1,063,889
07/24/2026
177.71
180.73
176.27
179.67
+1.44%
1,256,846
07/23/2026
174.26
178.01
174.26
177.11
-0.40%
1,452,979
07/22/2026
180.54
182.00
176.54
177.82
-3.46%
2,780,608
07/22/2026
$2.97 Earnings
07/21/2026
182.20
184.99
181.57
184.19
+1.25%
1,062,539
07/20/2026
185.66
186.09
181.50
181.92
-1.03%
1,345,764
07/17/2026
185.13
186.83
181.98
183.81
-2.04%
1,230,270
07/16/2026
190.04
190.70
185.67
187.63
-1.36%
1,074,115
07/15/2026
186.85
190.57
186.85
190.23
+2.40%
955,723
07/14/2026
183.53
187.62
183.30
185.76
+1.38%
884,932
07/13/2026
181.90
183.64
180.92
183.24
+0.30%
763,558
07/10/2026
182.93
184.13
181.15
182.69
+0.38%
805,531
07/09/2026
180.39
184.70
180.37
182.00
+1.63%
837,398
07/08/2026
180.08
180.08
175.98
179.08
-0.81%
950,479
07/07/2026
180.36
181.40
179.10
180.54
+0.14%
865,569
07/06/2026
175.87
180.36
175.87
180.29
+2.63%
722,884
07/02/2026
175.85
176.71
173.72
175.67
+0.51%
612,923
07/01/2026
173.02
176.83
172.19
174.78
+1.01%
728,648
06/30/2026
175.11
175.63
172.92
173.02
-0.61%
876,894
06/29/2026
173.80
176.60
172.33
174.09
+0.60%
904,382
06/26/2026
175.04
175.17
171.44
173.05
-1.19%
1,351,476
06/25/2026
174.63
177.86
174.34
175.14
+1.17%
968,463
06/24/2026
175.38
175.38
172.93
173.11
-1.32%
1,030,679
06/23/2026
174.09
176.95
173.13
175.43
+0.40%
811,689
06/22/2026
173.14
174.80
171.82
174.74
+2.00%
1,316,334
06/18/2026
175.63
176.16
170.20
171.30
-1.62%
2,817,007
06/17/2026
173.74
176.10
173.42
174.13
+0.06%
906,777
06/16/2026
173.16
175.28
171.93
174.02
+1.23%
776,629
06/15/2026
175.06
175.25
171.67
171.91
-0.93%
894,515
06/12/2026
171.99
174.29
171.22
173.52
+2.10%
955,574
06/11/2026
166.47
170.44
165.29
169.95
+2.78%
1,533,891
06/10/2026
169.45
170.27
165.12
165.35
-2.62%
1,710,028
06/09/2026
170.68
171.59
166.88
169.80
+0.88%
963,580
06/08/2026
170.37
171.30
167.97
168.32
-0.80%
999,827
06/05/2026
171.19
172.15
169.17
169.67
-1.04%
960,102
06/05/2026
$0.80 Dividend
06/04/2026
167.68
172.05
167.15
171.45
+2.74%
767,290
06/03/2026
166.68
167.92
164.72
166.88
-0.79%
912,370
06/02/2026
165.63
168.57
165.51
168.21
+0.86%
1,321,926
06/01/2026
162.76
167.79
162.75
166.78
+1.75%
748,172
05/29/2026
166.33
166.62
162.58
163.91
-1.72%
3,008,012
05/28/2026
166.07
167.49
162.48
166.79
+0.24%
975,433
05/27/2026
168.42
168.56
165.02
166.38
-1.18%
1,044,613
05/26/2026
166.69
168.66
166.26
168.36
+1.29%
1,166,946
05/22/2026
165.75
167.37
164.57
166.21
+0.39%
730,880
05/21/2026
163.96
165.86
163.28
165.56
+0.69%
972,426
05/20/2026
163.57
164.94
161.98
164.42
+0.64%
926,862
05/19/2026
163.47
164.40
160.91
163.38
-0.22%
1,049,517
05/18/2026
162.34
164.38
162.06
163.73
+0.86%
828,514
05/15/2026
161.83
163.01
160.76
162.34
-0.27%
1,031,246
05/14/2026
162.53
163.42
161.46
162.77
+0.82%
794,733