NasdaqGS - Nasdaq Real Time Price
USD
Northern Trust Corporation (NTRS)
173.32
+1.42
(+0.82%)
As of 10:01:39 AM EDT. Market Open.
Trade NTRS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
173.58
174.10
172.50
173.31
173.31
47,031
Oct 28, 2026
170.80
174.04
170.53
171.90
171.90
959,500
Oct 27, 2026
172.09
172.29
169.54
170.35
170.35
984,300
Oct 26, 2026
168.69
172.30
168.69
169.55
169.55
1,091,600
Oct 23, 2026
164.07
168.77
163.42
167.92
167.92
1,508,800
Oct 22, 2026
165.01
167.59
163.24
165.82
165.82
1,637,500
Oct 21, 2026
168.87
170.00
164.53
166.91
166.91
2,099,300
Oct 20, 2026
164.27
166.69
164.27
165.44
165.44
1,622,600
Oct 19, 2026
165.60
166.51
164.28
164.46
164.46
853,900
Oct 16, 2026
166.41
168.87
164.68
165.54
165.54
2,595,700
Oct 15, 2026
163.56
165.61
161.13
165.44
165.44
1,050,700
Oct 14, 2026
163.51
163.84
159.41
162.64
162.64
1,427,800
Oct 13, 2026
170.09
171.27
166.63
167.48
167.48
983,400
Oct 12, 2026
168.95
170.46
168.63
169.21
169.21
1,075,100
Oct 9, 2026
168.86
169.82
167.38
168.21
168.21
1,024,900
Oct 8, 2026
167.80
170.47
166.88
168.50
168.50
1,348,000
Oct 7, 2026
167.82
168.44
166.01
168.18
168.18
1,083,500
Oct 6, 2026
170.33
171.06
168.96
169.46
169.46
1,071,300
Oct 5, 2026
171.43
171.73
169.70
170.67
170.67
994,900
Oct 2, 2026
169.20
171.85
168.27
171.40
171.40
1,119,000
Oct 1, 2026
169.10
170.11
166.16
169.20
169.20
1,099,400
Sep 30, 2026
170.34
172.33
168.26
169.36
169.36
1,539,500
Sep 29, 2026
174.47
175.27
171.90
172.94
172.94
815,800
Sep 28, 2026
175.85
176.12
173.60
174.55
174.55
833,400
Sep 25, 2026
175.29
176.22
173.23
175.73
175.73
924,500
Sep 24, 2026
174.24
175.38
172.65
174.50
174.50
772,400
Sep 23, 2026
172.09
175.99
171.38
173.99
173.99
967,400
Sep 22, 2026
178.30
178.84
172.94
173.40
173.40
1,171,300
Sep 21, 2026
179.33
179.85
177.57
178.95
178.95
796,900
Sep 18, 2026
176.94
178.53
175.50
177.89
177.89
2,210,700
Sep 17, 2026
178.14
178.42
175.24
176.94
176.94
852,800
Sep 16, 2026
178.77
179.51
174.82
176.64
176.64
1,105,500
Sep 15, 2026
179.77
180.78
175.61
178.74
178.74
918,500
Sep 14, 2026
186.30
187.03
179.84
181.71
181.71
1,335,400
Sep 11, 2026
188.95
189.59
187.07
189.19
189.19
700,800
Sep 10, 2026
184.91
187.80
183.74
187.19
187.19
1,044,400
Sep 9, 2026
184.99
186.00
182.99
184.69
184.69
912,300
Sep 8, 2026
185.15
186.63
183.96
184.88
184.88
1,116,900
Sep 4, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
184.87
188.14
181.15
186.63
186.63
785,400
Sep 3, 2026
185.04
187.67
184.52
187.45
186.57
672,400
Sep 2, 2026
183.31
186.67
182.99
183.98
183.12
909,200
Sep 1, 2026
184.07
186.01
181.71
182.68
181.82
951,200
Aug 31, 2026
186.24
186.87
184.91
185.56
184.69
777,200
Aug 28, 2026
186.99
187.94
185.67
186.79
185.91
603,000
Aug 27, 2026
187.07
188.75
185.79
186.27
185.40
903,300
Aug 26, 2026
186.95
187.86
185.15
187.66
186.78
807,200
Aug 25, 2026
187.34
187.36
185.63
186.82
185.94
1,026,700
Aug 24, 2026
183.90
187.62
183.74
186.66
185.78
1,118,900
Aug 21, 2026
184.68
186.05
183.71
183.90
183.04
1,318,500
Aug 20, 2026
185.30
187.23
182.41
182.51
181.65
1,100,100
Aug 19, 2026
191.96
192.39
184.79
185.40
184.53
971,800
Aug 18, 2026
191.18
191.80
190.11
190.58
189.69
751,400
Aug 17, 2026
191.38
193.89
190.61
191.47
190.57
975,800
Aug 14, 2026
190.48
191.88
189.28
191.41
190.51
599,300
Aug 13, 2026
193.04
195.78
189.30
190.48
189.59
806,300
Aug 12, 2026
188.72
191.45
188.29
191.33
190.43
1,674,900
Aug 11, 2026
188.05
189.65
187.27
187.78
186.90
1,343,000
Aug 10, 2026
185.12
188.64
184.94
187.86
186.98
1,615,700
Aug 7, 2026
184.08
185.76
182.12
185.50
184.63
775,700
Aug 6, 2026
185.71
186.31
183.10
184.14
183.28
1,122,200
Aug 5, 2026
184.06
185.86
183.13
184.38
183.51
888,700
Aug 4, 2026
182.82
184.68
182.14
182.41
181.55
1,040,300
Aug 3, 2026
181.80
182.89
178.91
182.20
181.34
981,800
Jul 31, 2026
182.31
183.61
181.00
182.19
181.33
1,219,700
Jul 30, 2026
179.56
183.16
178.29
182.51
181.65
754,500
Jul 29, 2026
180.86
181.50
177.44
177.65
176.82
986,600
Jul 28, 2026
182.32
183.99
179.58
180.86
180.01
1,016,700
Jul 27, 2026
182.85
184.49
179.98
182.52
181.66
1,063,800
Jul 24, 2026
178.55
181.58
177.10
180.52
179.67
1,256,800
Jul 23, 2026
175.08
178.85
175.08
177.95
177.11
1,453,000
Jul 22, 2026
181.39
182.86
177.37
178.66
177.82
2,780,200
Jul 21, 2026
183.06
185.87
182.43
185.06
184.19
1,062,400
Jul 20, 2026
186.54
186.97
182.36
182.78
181.92
1,345,800
Jul 17, 2026
186.00
187.72
182.84
184.68
183.81
1,230,300
Jul 16, 2026
190.94
191.60
186.55
188.52
187.63
1,073,900
Jul 15, 2026
187.73
191.47
187.73
191.13
190.23
955,700
Jul 14, 2026
184.40
188.50
184.17
186.64
185.76
890,900
Jul 13, 2026
182.76
184.51
181.78
184.11
183.25
764,800
Jul 10, 2026
183.79
185.00
182.00
183.55
182.69
805,600
Jul 9, 2026
181.24
185.57
181.22
182.86
182.00
837,400
Jul 8, 2026
180.93
180.93
176.82
179.92
179.08
950,500
Jul 7, 2026
181.21
182.26
179.94
181.39
180.54
865,600
Jul 6, 2026
176.70
181.21
176.70
181.14
180.29
722,900
Jul 2, 2026
176.68
177.55
174.54
176.50
175.67
613,100
Jul 1, 2026
173.84
177.66
173.00
175.60
174.78
728,600
Jun 30, 2026
175.94
176.46
173.74
173.84
173.02
876,900
Jun 29, 2026
174.62
177.43
173.14
174.91
174.09
904,400
Jun 26, 2026
175.87
176.00
172.25
173.87
173.05
1,351,500
Jun 25, 2026
175.45
178.70
175.16
175.97
175.14
968,500
Jun 24, 2026
176.21
176.21
173.75
173.93
173.11
1,030,300
Jun 23, 2026
174.91
177.78
173.95
176.26
175.43
811,700
Jun 22, 2026
173.96
175.62
172.63
175.56
174.74
1,316,300
Jun 18, 2026
176.46
176.99
171.01
172.11
171.30
2,817,100
Jun 17, 2026
174.56
176.93
174.24
174.95
174.13
906,800
Jun 16, 2026
173.98
176.11
172.74
174.84
174.02
776,600
Jun 15, 2026
175.89
176.08
172.48
172.72
171.91
894,500
Jun 12, 2026
172.80
175.11
172.03
174.34
173.52
955,400
Jun 11, 2026
167.26
171.24
166.07
170.75
169.95
1,533,900
Jun 10, 2026
170.25
171.07
165.90
166.13
165.35
1,710,000
Jun 9, 2026
171.49
172.40
167.67
170.60
169.80
963,500
Jun 8, 2026
171.17
172.11
168.76
169.11
168.32
999,500
Jun 5, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
172.00
172.97
169.97
170.47
169.67
960,100
Jun 4, 2026
169.25
173.66
168.72
173.06
171.45
767,300
Jun 3, 2026
168.24
169.50
166.27
168.45
166.88
912,400
Jun 2, 2026
167.18
170.16
167.07
169.79
168.21
1,321,500
Jun 1, 2026
164.29
169.36
164.28
168.34
166.78
748,200
May 29, 2026
167.89
168.18
164.11
165.45
163.91
3,008,000
May 28, 2026
167.63
169.06
164.00
168.35
166.79
975,400
May 27, 2026
170.00
170.15
166.57
167.94
166.38
1,044,600
May 26, 2026
168.25
170.24
167.82
169.94
168.36
1,166,900
May 22, 2026
167.31
168.94
166.11
167.77
166.21
728,900
May 21, 2026
165.50
167.42
164.81
167.11
165.56
972,400
May 20, 2026
165.10
166.49
163.50
165.96
164.42
926,900
May 19, 2026
165.00
165.94
162.42
164.91
163.38
1,049,500
May 18, 2026
163.86
165.92
163.58
165.27
163.73
828,500
May 15, 2026
163.35
164.54
162.27
163.86
162.34
1,031,200
May 14, 2026
164.05
164.95
162.98
164.30
162.77
794,700
May 13, 2026
161.42
163.67
160.54
162.97
161.46
1,000,000
May 12, 2026
161.00
162.84
158.98
162.35
160.84
851,400
May 11, 2026
160.75
162.05
160.17
161.00
159.50
885,700
May 8, 2026
160.95
161.00
159.55
160.41
158.92
790,400
May 7, 2026
162.80
163.50
159.57
160.03
158.54
1,060,700
May 6, 2026
163.83
165.03
162.76
163.28
161.76
963,300
May 5, 2026
162.22
162.76
160.36
161.60
160.10
991,000
May 4, 2026
163.87
164.70
160.52
161.24
159.74
728,800
May 1, 2026
166.43
167.19
164.40
164.48
162.95
834,300
Apr 30, 2026
164.83
167.66
163.74
166.34
164.79
1,490,500
Apr 29, 2026
167.09
168.00
162.89
164.83
163.30
2,123,900
Apr 28, 2026
168.50
169.23
165.10
166.90
165.35
1,209,300
Apr 27, 2026
165.07
168.25
163.94
167.81
166.25
1,407,800
Apr 24, 2026
165.12
165.81
163.53
164.01
162.49
1,189,000
Apr 23, 2026
166.79
168.74
163.16
165.39
163.85
1,338,200
Apr 22, 2026
171.74
172.59
166.78
167.83
166.27
1,690,500
Apr 21, 2026
162.00
173.19
159.97
171.74
170.14
2,726,800
Apr 20, 2026
158.67
161.10
158.10
158.99
157.51
1,228,800
Apr 17, 2026
158.68
161.13
157.46
159.16
157.68
1,067,300
Apr 16, 2026
156.07
157.77
155.62
156.77
155.31
1,052,200
Apr 15, 2026
156.85
157.97
156.01
156.07
154.62
711,100
Apr 14, 2026
154.48
155.90
153.57
155.82
154.37
924,100
Apr 13, 2026
150.70
154.10
150.69
153.99
152.56
820,000
Apr 10, 2026
152.00
152.60
151.22
152.23
150.81
824,700
Apr 9, 2026
151.17
153.01
150.13
152.63
151.21
948,700
Apr 8, 2026
148.89
151.92
148.89
151.74
150.33
1,212,400
Apr 7, 2026
143.10
146.26
142.00
145.63
144.28
1,004,200
Apr 6, 2026
144.62
145.71
142.53
143.32
141.99
744,700
Apr 2, 2026
138.27
142.91
138.27
142.25
140.93
679,000
Apr 1, 2026
141.31
143.20
140.95
141.41
140.10
941,900
Mar 31, 2026
137.83
140.00
136.73
139.57
138.27
861,900
Mar 30, 2026
136.57
137.59
135.23
136.23
134.96
656,200
Mar 27, 2026
137.14
137.15
134.37
134.99
133.74
603,000
Mar 26, 2026
138.50
139.59
136.66
137.98
136.70
731,500
Mar 25, 2026
141.25
142.83
139.06
139.73
138.43
1,029,300
Mar 24, 2026
135.49
141.53
133.58
140.37
139.07
1,292,800
Mar 23, 2026
139.21
139.68
136.87
137.14
135.87
897,200
Mar 20, 2026
135.44
136.26
134.34
135.74
134.48
2,121,400
Mar 19, 2026
134.30
136.22
133.35
135.78
134.52
1,224,300
Mar 18, 2026
135.98
137.74
134.47
134.87
133.62
1,047,000
Mar 17, 2026
137.74
139.74
136.70
136.79
135.52
1,272,100
Mar 16, 2026
138.72
139.63
135.67
136.49
135.22
1,204,500
Mar 13, 2026
137.82
139.48
136.29
136.92
135.65
1,009,200
Mar 12, 2026
137.98
138.71
136.61
137.30
136.02
1,125,000
Mar 11, 2026
137.88
140.93
136.93
140.90
139.59
1,092,500
Mar 10, 2026
139.24
140.76
137.53
137.98
136.70
761,300
Mar 9, 2026
135.95
139.02
132.77
138.41
137.12
1,078,400
Mar 6, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
139.31
139.84
136.00
138.59
137.30
1,061,200
Mar 5, 2026
143.54
145.91
141.89
143.50
141.37
1,335,000
Mar 4, 2026
143.52
145.67
141.26
145.07
142.92
1,215,500
Mar 3, 2026
141.19
143.26
139.72
142.24
140.13
1,229,900
Mar 2, 2026
140.10
146.20
140.10
145.23
143.08
1,040,200
Feb 27, 2026
145.81
146.03
140.46
143.09
140.97
1,845,400
Feb 26, 2026
146.11
149.44
146.00
147.59
145.40
1,224,100
Feb 25, 2026
142.71
145.79
141.97
145.74
143.58
950,400
Feb 24, 2026
139.72
142.56
138.83
141.41
139.31
929,200
Feb 23, 2026
144.36
145.11
138.22
140.38
138.30
1,003,900
Feb 20, 2026
145.01
145.93
142.92
144.76
142.61
862,600
Feb 19, 2026
146.75
147.73
142.57
145.02
142.87
1,260,000
Feb 18, 2026
147.36
149.19
146.43
147.52
145.33
653,900
Feb 17, 2026
147.00
149.23
145.26
147.23
145.05
1,037,300
Feb 13, 2026
143.75
146.42
142.78
146.38
144.21
924,800
Feb 12, 2026
148.09
149.30
141.88
144.21
142.07
1,609,700
Feb 11, 2026
149.21
151.23
146.10
146.50
144.33
1,169,600
Feb 10, 2026
154.05
155.31
147.15
148.94
146.73
1,756,700
Feb 9, 2026
151.64
155.31
151.64
154.80
152.51
854,300
Feb 6, 2026
150.32
152.39
149.08
152.15
149.90
924,000
Feb 5, 2026
150.56
150.99
146.76
147.48
145.29
1,434,500
Feb 4, 2026
149.87
152.02
149.74
150.80
148.57
1,658,700
Feb 3, 2026
152.21
152.58
148.18
149.84
147.62
1,147,000
Feb 2, 2026
149.37
152.10
149.04
151.62
149.37
1,069,200
Jan 30, 2026
149.67
151.12
148.81
149.43
147.22
1,293,000
Jan 29, 2026
151.27
153.06
148.50
150.66
148.43
1,584,300
Jan 28, 2026
149.87
150.82
148.97
150.25
148.02
1,028,100
Jan 27, 2026
149.89
151.39
149.15
149.96
147.74
954,300
Jan 26, 2026
148.69
150.38
148.46
149.65
147.43
841,200
Jan 23, 2026
151.63
152.36
147.67
148.63
146.43
1,117,000
Jan 22, 2026
150.00
157.60
150.00
153.12
150.85
2,384,600
Jan 21, 2026
142.73
145.74
140.39
144.42
142.28
1,318,500
Jan 20, 2026
142.92
145.14
141.30
143.30
141.18
885,500
Jan 16, 2026
147.23
148.98
145.25
145.57
143.41
1,222,300
Jan 15, 2026
145.88
148.25
144.94
147.10
144.92
803,000
Jan 14, 2026
144.63
145.83
143.12
145.35
143.20
859,100
Jan 13, 2026
146.17
146.57
144.54
145.25
143.10
927,300
Jan 12, 2026
143.73
146.34
143.51
146.17
144.00
706,600
Jan 9, 2026
144.29
146.00
143.54
145.74
143.58
803,800
Jan 8, 2026
142.61
145.39
142.57
144.36
142.22
870,300
Jan 7, 2026
144.12
144.16
140.92
142.62
140.51
757,500
Jan 6, 2026
144.23
144.58
142.80
144.12
141.98
928,500
Jan 5, 2026
139.28
144.90
138.93
144.00
141.87
1,088,100
Jan 2, 2026
136.77
139.35
136.54
139.28
137.22
658,100
Dec 31, 2025
138.00
138.31
136.45
136.59
134.57
596,900
Dec 30, 2025
139.81
139.85
138.04
138.13
136.08
420,300
Dec 29, 2025
140.08
140.15
139.17
139.71
137.64
700,100
Dec 26, 2025
140.93
140.95
139.59
140.14
138.06
454,200
Dec 24, 2025
140.50
141.21
139.40
140.70
138.62
300,700
Dec 23, 2025
140.43
141.25
139.58
140.19
138.11
1,481,400
Dec 22, 2025
139.65
140.71
138.59
140.26
138.18
781,800
Dec 19, 2025
138.36
139.77
138.18
139.46
137.39
3,255,900
Dec 18, 2025
138.91
139.70
137.60
138.33
136.28
846,800
Dec 17, 2025
139.12
140.22
137.64
137.78
135.74
1,130,200
Dec 16, 2025
139.61
140.30
137.44
138.27
136.22
762,200
Dec 15, 2025
139.61
140.75
138.31
139.62
137.55
1,322,900
Dec 12, 2025
140.75
140.75
137.58
138.52
136.47
784,600
Dec 11, 2025
137.77
140.18
136.85
140.09
138.01
1,022,900
Dec 10, 2025
133.31
137.85
132.24
137.58
135.54
1,309,300
Dec 9, 2025
133.41
134.92
132.89
133.38
131.40
793,200
Dec 8, 2025
133.00
134.62
132.82
133.49
131.51
1,091,800
Dec 5, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
132.03
133.72
131.64
133.21
131.24
803,500
Dec 4, 2025
132.00
133.80
132.00
133.21
130.45
831,600
Dec 3, 2025
130.40
132.24
130.40
132.16
129.42
964,700
Dec 2, 2025
131.62
132.05
130.37
130.43
127.73
779,700
Dec 1, 2025
129.98
132.05
129.98
130.98
128.26
922,700
Nov 28, 2025
131.51
132.55
131.15
131.34
128.62
438,500
Nov 26, 2025
130.11
132.17
129.78
131.37
128.65
626,300
Nov 25, 2025
129.26
130.82
128.27
129.93
127.24
885,900
Nov 24, 2025
126.42
129.26
126.24
128.75
126.08
1,971,100
Nov 21, 2025
125.72
128.30
124.91
127.13
124.49
1,005,300
Nov 20, 2025
127.92
129.14
124.95
125.72
123.11
964,000
Nov 19, 2025
124.72
126.40
124.25
126.01
123.40
797,800
Nov 18, 2025
122.29
125.83
121.53
124.78
122.19
1,050,900
Nov 17, 2025
127.40
127.63
122.38
122.72
120.18
1,153,000
Nov 14, 2025
128.07
128.61
126.49
127.39
124.75
738,800
Nov 13, 2025
131.52
132.34
128.37
128.91
126.24
1,026,500
Nov 12, 2025
130.61
134.57
130.52
132.40
129.65
1,054,000
Nov 11, 2025
130.36
131.98
129.99
130.37
127.67
952,300
Nov 10, 2025
130.10
131.40
129.51
130.09
127.39
892,500
Nov 7, 2025
128.30
130.58
127.19
129.96
127.27
757,900
Nov 6, 2025
128.34
130.00
126.91
128.30
125.64
764,000
Nov 5, 2025
127.38
129.05
126.26
128.19
125.53
829,100
Nov 4, 2025
126.71
129.30
126.25
127.54
124.90
924,200
Nov 3, 2025
128.35
128.35
126.32
127.68
125.03
859,100
Oct 31, 2025
126.90
129.03
125.99
128.67
126.00
1,136,700
Oct 30, 2025
127.26
129.51
126.59
126.90
124.27
1,059,700
Oct 29, 2025
126.40
128.90
125.73
127.26
124.62
1,159,900
