Northern Trust Corporation (NTRS) Historical Stock Data
138.52 ↓1.57 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRS is up 0.37% a day on average. There have been 19 days where Northern Trust Corporation closed green and 11 days where NTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 140.75 | 138.52 | ↓$2.23 (-1.58%) | 137.58 | 140.75 | 784.63K |
| 2025-12-11 | 137.77 | 140.09 | ↑$2.32 (1.68%) | 136.85 | 140.18 | 1.02M |
| 2025-12-10 | 133.31 | 137.58 | ↑$4.27 (3.20%) | 132.24 | 137.85 | 1.31M |
| 2025-12-09 | 133.41 | 133.38 | ↓$0.03 (-0.02%) | 132.89 | 134.92 | 778.17K |
| 2025-12-08 | 133.00 | 133.49 | ↑$0.49 (0.37%) | 132.82 | 134.62 | 1.09M |
| 2025-12-05 | 132.03 | 133.21 | ↑$1.18 (0.89%) | 131.64 | 133.72 | 736.71K |
| 2025-12-04 | 132.00 | 133.21 | ↑$1.21 (0.92%) | 132.00 | 133.80 | 831.63K |
| 2025-12-03 | 130.40 | 132.16 | ↑$1.76 (1.35%) | 130.40 | 132.24 | 0.96M |
| 2025-12-02 | 131.62 | 130.43 | ↓$1.19 (-0.90%) | 130.37 | 132.05 | 779.73K |
| 2025-12-01 | 129.98 | 130.98 | ↑$1.00 (0.77%) | 129.98 | 132.05 | 0.92M |
| 2025-11-28 | 131.51 | 131.34 | ↓$0.17 (-0.13%) | 131.15 | 132.55 | 438.55K |
| 2025-11-26 | 130.11 | 131.37 | ↑$1.26 (0.97%) | 129.78 | 132.17 | 626.29K |
| 2025-11-25 | 129.26 | 129.93 | ↑$0.67 (0.52%) | 128.27 | 130.82 | 885.91K |
| 2025-11-24 | 126.42 | 128.75 | ↑$2.33 (1.84%) | 126.24 | 129.26 | 1.97M |
| 2025-11-21 | 125.72 | 127.13 | ↑$1.41 (1.12%) | 124.91 | 128.30 | 1.01M |
| 2025-11-20 | 127.92 | 125.72 | ↓$2.20 (-1.72%) | 124.95 | 129.14 | 0.96M |
| 2025-11-19 | 124.72 | 126.01 | ↑$1.29 (1.03%) | 124.25 | 126.40 | 797.81K |
| 2025-11-18 | 122.29 | 124.78 | ↑$2.49 (2.04%) | 121.53 | 125.83 | 1.05M |
| 2025-11-17 | 127.40 | 122.72 | ↓$4.68 (-3.67%) | 122.38 | 127.63 | 1.15M |
| 2025-11-14 | 128.07 | 127.39 | ↓$0.68 (-0.53%) | 126.49 | 128.61 | 738.79K |
| 2025-11-13 | 131.52 | 128.91 | ↓$2.61 (-1.98%) | 128.37 | 132.34 | 1.03M |
| 2025-11-12 | 130.61 | 132.40 | ↑$1.79 (1.37%) | 130.52 | 134.57 | 1.05M |
| 2025-11-11 | 130.36 | 130.37 | ↑$0.01 (0.01%) | 129.99 | 131.98 | 0.95M |
| 2025-11-10 | 130.10 | 130.09 | ↓$0.01 (-0.01%) | 129.51 | 131.40 | 892.47K |
| 2025-11-07 | 128.30 | 129.96 | ↑$1.66 (1.29%) | 127.19 | 130.58 | 758.03K |
| 2025-11-06 | 128.34 | 128.30 | ↓$0.04 (-0.03%) | 126.91 | 130.00 | 763.95K |
| 2025-11-05 | 127.38 | 128.19 | ↑$0.81 (0.64%) | 126.26 | 129.05 | 829.12K |
| 2025-11-04 | 126.71 | 127.54 | ↑$0.83 (0.66%) | 126.25 | 129.30 | 0.92M |
| 2025-11-03 | 128.35 | 127.68 | ↓$0.67 (-0.52%) | 126.32 | 128.35 | 859.15K |
| 2025-10-31 | 126.90 | 128.67 | ↑$1.77 (1.39%) | 125.99 | 129.03 | 1.14M |
Create an account or log in to view more rows.
$NTRS why spike ?
$NTRS wtf?
$NTRS let’s ride
$NTRS just go up
$NTRS come to papa
$NTRS HOLDING STRONG FOR ALL OF YOU
$NTRS is it Monday yet???
$NTRS Take it Bears !
$NTRS market starting to dump
$NTRS Felling good about next week!!