NTRS
Northern Trust (NTRS)
NASDAQ
$182.21+$0.02 (+0.008%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $22.4B
    Market Cap
  • 46.64%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +4.80%
    Low Price$177.65
    High Price$191.13
  • 3 Months
    +10.04%
    Low Price$159.29
    High Price$191.13
  • 1 Year
    +46.64%
    Low Price$120.74
    High Price$191.13
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
182.31
183.61
181.00
182.19
-0.18%
1,220,042
07/30/2026
179.56
183.16
178.29
182.51
+2.74%
754,525
07/29/2026
180.86
181.50
177.44
177.65
-1.77%
986,733
07/28/2026
182.32
183.99
179.58
180.86
-0.91%
1,016,662
07/27/2026
182.85
184.49
179.98
182.52
+1.11%
1,063,889
07/24/2026
178.55
181.58
177.10
180.52
+1.44%
1,256,846
07/23/2026
175.08
178.85
175.08
177.95
-0.40%
1,452,979
07/22/2026
181.39
182.86
177.37
178.66
-3.46%
2,780,608
07/22/2026
$2.97 Earnings
07/21/2026
183.06
185.87
182.43
185.06
+1.25%
1,062,539
07/20/2026
186.54
186.97
182.36
182.78
-1.03%
1,345,764
07/17/2026
186.00
187.72
182.84
184.68
-2.04%
1,230,270
07/16/2026
190.94
191.60
186.55
188.52
-1.36%
1,074,115
07/15/2026
187.73
191.47
187.73
191.13
+2.40%
955,723
07/14/2026
184.40
188.50
184.17
186.64
+1.38%
884,932
07/13/2026
182.76
184.51
181.78
184.11
+0.30%
763,558
07/10/2026
183.79
185.00
182.00
183.55
+0.38%
805,531
07/09/2026
181.24
185.57
181.22
182.86
+1.63%
837,398
07/08/2026
180.93
180.93
176.82
179.92
-0.81%
950,479
07/07/2026
181.21
182.26
179.94
181.39
+0.14%
865,569
07/06/2026
176.70
181.21
176.70
181.14
+2.63%
722,884
07/02/2026
176.68
177.55
174.54
176.50
+0.51%
612,923
07/01/2026
173.84
177.66
173.00
175.60
+1.01%
728,648
06/30/2026
175.94
176.46
173.74
173.84
-0.61%
876,894
06/29/2026
174.62
177.43
173.14
174.91
+0.60%
904,382
06/26/2026
175.87
176.00
172.25
173.87
-1.19%
1,351,476
06/25/2026
175.45
178.70
175.16
175.97
+1.17%
968,463
06/24/2026
176.21
176.21
173.75
173.93
-1.32%
1,030,679
06/23/2026
174.91
177.78
173.95
176.26
+0.40%
811,689
06/22/2026
173.96
175.62
172.63
175.56
+2.00%
1,316,334
06/18/2026
176.46
176.99
171.01
172.11
-1.62%
2,817,007
06/17/2026
174.56
176.93
174.24
174.95
+0.06%
906,777
06/16/2026
173.98
176.11
172.74
174.84
+1.23%
776,629
06/15/2026
175.89
176.08
172.48
172.72
-0.93%
894,515
06/12/2026
172.80
175.11
172.03
174.34
+2.10%
955,574
06/11/2026
167.26
171.24
166.07
170.75
+2.78%
1,533,891
06/10/2026
170.25
171.07
165.90
166.13
-2.62%
1,710,028
06/09/2026
171.49
172.40
167.67
170.60
+0.88%
963,580
06/08/2026
171.17
172.11
168.76
169.11
-0.80%
999,827
06/05/2026
172.00
172.97
169.97
170.47
-1.04%
960,102
06/05/2026
$0.80 Dividend
06/04/2026
168.47
172.86
167.94
172.26
+2.74%
767,290
06/03/2026
167.46
168.72
165.50
167.67
-0.79%
912,370
06/02/2026
166.41
169.37
166.29
169.01
+0.86%
1,321,926
06/01/2026
163.53
168.58
163.52
167.56
+1.75%
748,172
05/29/2026
167.11
167.40
163.35
164.69
-1.72%
3,008,012
05/28/2026
166.86
168.28
163.24
167.57
+0.24%
975,433
05/27/2026
169.21
169.36
165.80
167.16
-1.18%
1,044,613
05/26/2026
167.47
169.45
167.04
169.15
+1.29%
1,166,946
05/22/2026
166.54
168.16
165.34
166.99
+0.39%
730,880
05/21/2026
164.73
166.65
164.05
166.34
+0.69%
972,426
05/20/2026
164.34
165.72
162.74
165.19
+0.64%
926,862
05/19/2026
164.24
165.17
161.67
164.15
-0.22%
1,049,517
05/18/2026
163.10
165.15
162.82
164.51
+0.86%
828,514
05/15/2026
162.59
163.78
161.52
163.10
-0.27%
1,031,246
05/14/2026
163.29
164.19
162.23
163.54
+0.82%
794,733
05/13/2026
160.67
162.91
159.80
162.22
+0.38%
1,000,047
05/12/2026
160.26
162.09
158.25
161.60
+0.84%
851,411
05/11/2026
160.01
161.30
159.43
160.26
+0.37%
885,734
05/08/2026
160.21
160.26
158.81
159.67
+0.24%
790,436
05/07/2026
162.05
162.74
158.83
159.29
-1.99%
1,060,694
05/06/2026
163.07
164.27
162.01
162.53
+1.04%
963,327
05/05/2026
161.47
162.01
159.62
160.85
+0.22%
990,982
05/04/2026
163.11
163.94
159.77
160.49
-1.97%
728,764
05/01/2026
165.66
166.42
163.64
163.72
-1.12%
834,345
04/30/2026
164.07
166.88
162.98
165.57
+0.92%
1,490,503
04/29/2026
166.32
167.22
162.14
164.07
-1.24%
2,124,261
04/28/2026
167.72
168.45
164.34
166.13
-0.54%
1,209,335
04/27/2026
164.31
167.47
163.18
167.03
+2.32%
1,407,616
04/24/2026
164.36
165.04
162.77
163.25
-0.83%
1,188,798
04/23/2026
166.02
167.95
162.41
164.63
-1.45%
1,338,175
04/22/2026
170.95
171.79
166.01
167.05
-2.28%
1,690,502
04/21/2026
161.25
172.38
159.23
170.95
+8.02%
2,735,682
04/21/2026
$2.71 Earnings
04/20/2026
157.94
160.36
157.37
158.26
-0.11%
1,203,035
04/17/2026
157.95
160.39
156.73
158.42
+1.52%
1,067,342
04/16/2026
155.35
157.04
154.90
156.05
+0.45%
1,052,256
04/15/2026
156.12
157.24
155.29
155.35
+0.16%
711,073
04/14/2026
153.77
155.18
152.86
155.10
+1.19%
924,117
04/13/2026
150.00
153.39
149.99
153.28
+1.16%
819,708
04/10/2026
151.30
151.89
150.52
151.53
-0.26%
824,672
04/09/2026
150.47
152.30
149.44
151.92
+0.59%
948,455
04/08/2026
148.20
151.22
148.20
151.04
+4.20%
1,212,427
04/07/2026
142.44
145.58
141.34
144.96
+1.61%
1,004,260
04/06/2026
143.95
145.04
141.87
142.66
+0.75%
744,811
04/02/2026
137.63
142.25
137.63
141.59
+0.59%
679,039
04/01/2026
140.66
142.54
140.30
140.76
+1.32%
941,957
03/31/2026
137.19
139.35
136.10
138.92
+2.45%
861,930
03/30/2026
135.94
136.95
134.60
135.60
+0.92%
656,208
03/27/2026
136.51
136.52
133.75
134.37
-2.17%
603,041
03/26/2026
137.86
138.94
136.02
137.34
-1.25%
731,528
03/25/2026
140.60
142.17
138.42
139.08
-0.46%
1,029,263
03/24/2026
134.86
140.88
132.96
139.72
+2.36%
1,292,819
03/23/2026
138.57
139.03
136.24
136.51
+1.03%
897,220
03/20/2026
134.81
135.63
133.72
135.11
-0.03%
2,121,334
03/19/2026
133.67
135.59
132.73
135.15
+0.67%
1,224,327
03/18/2026
135.35
137.10
133.85
134.25
-1.40%
1,047,038
03/17/2026
137.10
139.09
136.07
136.16
+0.22%
1,272,053
03/16/2026
138.08
138.98
135.04
135.86
-0.31%
1,204,513
03/13/2026
137.18
138.84
135.66
136.29
-0.28%
1,009,249