5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+25.52%
YEAR-TO-DATE PERFORMANCE
+29.93%
1 YEAR PERFORMANCE
+22.44%
Northern Trust Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $132.00 | $133.21 (0.92%) | $133.80 | $132.00 | 791.75 K | $25.32 B |
| 12/03/2025 | $130.40 | $132.16 (1.35%) | $132.24 | $130.40 | 964.74 K | $25.12 B |
| 12/02/2025 | $131.62 | $130.43 (-0.9%) | $132.05 | $130.37 | 779.73 K | $24.79 B |
| 12/01/2025 | $129.98 | $130.98 (0.77%) | $132.05 | $129.98 | 922.70 K | $24.89 B |
| 11/28/2025 | $131.51 | $131.34 (-0.13%) | $132.55 | $131.15 | 438.55 K | $24.96 B |
| 11/26/2025 | $130.11 | $131.37 (0.97%) | $132.17 | $129.78 | 626.30 K | $24.97 B |
| 11/25/2025 | $129.26 | $129.93 (0.52%) | $130.82 | $128.27 | 885.91 K | $24.69 B |
| 11/24/2025 | $126.42 | $128.75 (1.84%) | $129.26 | $126.24 | 1.97 M | $24.47 B |
| 11/21/2025 | $125.72 | $127.13 (1.12%) | $128.30 | $124.91 | 1.01 M | $24.16 B |
| 11/20/2025 | $127.92 | $125.72 (-1.72%) | $129.14 | $124.95 | 964.03 K | $23.89 B |
| 11/19/2025 | $124.72 | $126.01 (1.03%) | $126.40 | $124.25 | 797.82 K | $23.95 B |
| 11/18/2025 | $122.29 | $124.78 (2.04%) | $125.83 | $121.53 | 1.05 M | $23.71 B |
| 11/17/2025 | $127.40 | $122.72 (-3.67%) | $127.63 | $122.38 | 1.15 M | $23.32 B |
| 11/14/2025 | $128.07 | $127.39 (-0.53%) | $128.61 | $126.49 | 738.80 K | $24.21 B |
| 11/13/2025 | $131.52 | $128.91 (-1.98%) | $132.34 | $128.37 | 1.03 M | $24.50 B |
| 11/12/2025 | $130.61 | $132.40 (1.37%) | $134.57 | $130.51 | 1.05 M | $25.16 B |
| 11/11/2025 | $130.36 | $130.37 (0.01%) | $131.98 | $129.99 | 952.32 K | $24.78 B |
| 11/10/2025 | $130.10 | $130.09 (-0.01%) | $131.40 | $129.51 | 892.50 K | $24.72 B |
| 11/07/2025 | $128.30 | $129.96 (1.29%) | $130.58 | $127.19 | 758.03 K | $24.70 B |
| 11/06/2025 | $128.34 | $128.30 (-0.03%) | $130.00 | $126.91 | 764.00 K | $24.38 B |
| 11/05/2025 | $127.38 | $128.19 (0.64%) | $129.04 | $126.26 | 829.13 K | $24.36 B |
| 11/04/2025 | $126.71 | $127.54 (0.66%) | $129.30 | $126.25 | 924.22 K | $24.24 B |
| 11/03/2025 | $128.35 | $127.68 (-0.52%) | $128.35 | $126.32 | 859.15 K | $24.27 B |
| 10/31/2025 | $126.90 | $128.67 (1.39%) | $129.03 | $125.99 | 1.14 M | $24.45 B |
| 10/30/2025 | $127.26 | $126.90 (-0.28%) | $129.51 | $126.59 | 1.06 M | $24.12 B |
| 10/29/2025 | $126.40 | $127.26 (0.68%) | $128.90 | $125.73 | 1.16 M | $24.19 B |
| 10/28/2025 | $126.33 | $127.34 (0.8%) | $127.65 | $126.10 | 1.03 M | $24.20 B |
| 10/27/2025 | $126.97 | $126.20 (-0.61%) | $127.60 | $125.29 | 1.02 M | $24.33 B |
| 10/24/2025 | $126.11 | $126.03 (-0.06%) | $127.00 | $125.25 | 955.72 K | $24.29 B |
| 10/23/2025 | $126.15 | $124.74 (-1.12%) | $126.29 | $123.71 | 1.38 M | $24.04 B |
| 10/22/2025 | $124.50 | $125.48 (0.79%) | $126.78 | $122.78 | 1.65 M | $24.19 B |
| 10/21/2025 | $128.73 | $128.52 (-0.16%) | $129.81 | $127.66 | 923.39 K | $24.77 B |
| 10/20/2025 | $125.97 | $128.85 (2.29%) | $130.19 | $125.22 | 1.25 M | $24.84 B |
| 10/17/2025 | $125.00 | $124.82 (-0.14%) | $125.74 | $121.12 | 1.83 M | $24.06 B |
| 10/16/2025 | $129.94 | $124.57 (-4.13%) | $130.21 | $124.09 | 1.14 M | $24.01 B |
| 10/15/2025 | $130.03 | $129.88 (-0.12%) | $130.81 | $128.38 | 972.45 K | $25.03 B |
| 10/14/2025 | $126.37 | $129.02 (2.1%) | $130.70 | $126.28 | 896.80 K | $24.87 B |
| 10/13/2025 | $125.60 | $127.03 (1.14%) | $127.55 | $125.60 | 959.50 K | $24.49 B |
| 10/10/2025 | $130.32 | $124.72 (-4.3%) | $131.26 | $124.42 | 1.22 M | $24.04 B |
| 10/09/2025 | $131.18 | $129.99 (-0.91%) | $131.54 | $129.30 | 1.04 M | $25.06 B |
| 10/08/2025 | $132.96 | $130.75 (-1.66%) | $133.10 | $129.84 | 1.26 M | $25.20 B |
| 10/07/2025 | $133.30 | $132.45 (-0.64%) | $133.84 | $131.50 | 1.64 M | $25.53 B |
| 10/06/2025 | $133.25 | $132.21 (-0.78%) | $133.92 | $130.57 | 800.90 K | $25.48 B |
| 10/03/2025 | $133.42 | $132.40 (-0.76%) | $134.35 | $131.28 | 976.92 K | $25.52 B |
| 10/02/2025 | $131.00 | $133.24 (1.71%) | $133.56 | $130.19 | 1.07 M | $25.68 B |
| 10/01/2025 | $133.61 | $131.20 (-1.8%) | $134.54 | $130.56 | 1.28 M | $25.29 B |
| 09/30/2025 | $134.01 | $134.60 (0.44%) | $135.48 | $131.30 | 1.43 M | $25.94 B |
| 09/29/2025 | $133.99 | $133.90 (-0.07%) | $134.14 | $132.79 | 1.01 M | $25.81 B |
| 09/26/2025 | $132.22 | $133.31 (0.82%) | $135.00 | $131.70 | 1.17 M | $25.70 B |
| 09/25/2025 | $129.85 | $131.38 (1.18%) | $131.64 | $129.45 | 1.22 M | $25.32 B |
| 09/24/2025 | $131.07 | $129.51 (-1.19%) | $131.73 | $129.15 | 1.19 M | $24.96 B |
| 09/23/2025 | $131.86 | $130.52 (-1.02%) | $133.70 | $129.84 | 911.60 K | $25.16 B |
| 09/22/2025 | $130.34 | $131.78 (1.1%) | $131.96 | $130.01 | 796.61 K | $25.40 B |
| 09/19/2025 | $132.94 | $131.50 (-1.08%) | $132.94 | $131.03 | 2.96 M | $25.35 B |
| 09/18/2025 | $129.85 | $132.22 (1.83%) | $132.66 | $129.21 | 1.40 M | $25.49 B |
| 09/17/2025 | $129.86 | $129.46 (-0.31%) | $131.39 | $128.43 | 1.29 M | $24.95 B |
| 09/16/2025 | $130.39 | $129.25 (-0.87%) | $130.39 | $128.12 | 699.20 K | $24.91 B |
| 09/15/2025 | $129.35 | $130.26 (0.7%) | $131.55 | $129.10 | 1.43 M | $25.11 B |
| 09/12/2025 | $129.09 | $129.42 (0.26%) | $130.44 | $128.74 | 801.95 K | $24.95 B |
| 09/11/2025 | $127.60 | $129.48 (1.47%) | $129.92 | $125.98 | 1.38 M | $24.96 B |
| 09/10/2025 | $128.60 | $127.06 (-1.2%) | $129.18 | $126.40 | 1.52 M | $24.49 B |
| 09/09/2025 | $127.36 | $128.88 (1.19%) | $129.54 | $126.79 | 916.85 K | $24.84 B |
| 09/08/2025 | $127.46 | $127.43 (-0.02%) | $127.95 | $126.37 | 1.04 M | $24.56 B |
| 09/05/2025 | $129.19 | $127.27 (-1.49%) | $129.71 | $125.25 | 1.22 M | $24.53 B |
| 09/04/2025 | $130.29 | $129.49 (-0.61%) | $130.85 | $129.06 | 1.16 M | $24.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
