5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+8.23%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
+13.67%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+41.22%
Northern Trust Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $142.61 | $144.36 (1.23%) | $145.39 | $142.57 | 870.35 K | $27.44 B |
| 01/07/2026 | $144.12 | $142.62 (-1.04%) | $144.16 | $140.92 | 757.53 K | $27.11 B |
| 01/06/2026 | $144.23 | $144.12 (-0.08%) | $144.58 | $142.80 | 928.53 K | $27.39 B |
| 01/05/2026 | $139.28 | $144.00 (3.39%) | $144.90 | $138.93 | 1.09 M | $27.37 B |
| 01/02/2026 | $136.77 | $139.28 (1.84%) | $139.35 | $136.54 | 658.10 K | $26.47 B |
| 12/31/2025 | $138.00 | $136.59 (-1.02%) | $138.31 | $136.45 | 596.93 K | $25.96 B |
| 12/30/2025 | $139.81 | $138.13 (-1.2%) | $139.85 | $138.04 | 420.30 K | $26.25 B |
| 12/29/2025 | $140.08 | $139.71 (-0.26%) | $140.15 | $139.17 | 700.10 K | $26.55 B |
| 12/26/2025 | $140.93 | $140.14 (-0.56%) | $140.95 | $139.59 | 454.21 K | $26.63 B |
| 12/24/2025 | $140.50 | $140.70 (0.14%) | $141.21 | $139.40 | 300.72 K | $26.74 B |
| 12/23/2025 | $140.43 | $140.19 (-0.17%) | $141.25 | $139.58 | 1.48 M | $26.64 B |
| 12/22/2025 | $139.65 | $140.26 (0.44%) | $140.71 | $138.59 | 781.80 K | $26.66 B |
| 12/19/2025 | $138.36 | $139.46 (0.8%) | $139.77 | $138.18 | 3.26 M | $26.50 B |
| 12/18/2025 | $138.91 | $138.33 (-0.42%) | $139.70 | $137.60 | 846.84 K | $26.29 B |
| 12/17/2025 | $139.12 | $137.78 (-0.96%) | $140.22 | $137.64 | 1.13 M | $26.19 B |
| 12/16/2025 | $139.61 | $138.27 (-0.96%) | $140.30 | $137.44 | 762.20 K | $26.28 B |
| 12/15/2025 | $139.61 | $139.62 (0.01%) | $140.75 | $138.31 | 1.32 M | $26.54 B |
| 12/12/2025 | $140.75 | $138.52 (-1.58%) | $140.75 | $137.58 | 784.63 K | $26.33 B |
| 12/11/2025 | $137.77 | $140.09 (1.68%) | $140.18 | $136.85 | 1.02 M | $26.62 B |
| 12/10/2025 | $133.31 | $137.58 (3.2%) | $137.85 | $132.24 | 1.31 M | $26.15 B |
| 12/09/2025 | $133.41 | $133.38 (-0.02%) | $134.92 | $132.89 | 793.20 K | $25.35 B |
| 12/08/2025 | $133.00 | $133.49 (0.37%) | $134.62 | $132.82 | 1.09 M | $25.37 B |
| 12/05/2025 | $132.03 | $133.21 (0.89%) | $133.72 | $131.64 | 803.55 K | $25.32 B |
| 12/04/2025 | $132.00 | $133.21 (0.92%) | $133.80 | $132.00 | 831.63 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 |
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.
