Get the Stockscreener App
85.76
5.67%
-4.82
Overview
News
Price History
Option Chain
Financials
Why NTRS Down?
Discussions
Forecast
Stock Split
Dividend History
Northern Trust Corp Stock (NTRS) Price History
The historical daily chart and data for Northern Trust Corp stock (NTRS), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $85.76.
- Northern Trust Corp all-time high stock price is $135.15, occurred on January 13, 2022.
- The lowest Northern Trust Corp stock price recorded was $54.38 on February 11, 2016. Since then, Northern Trust Corp's stock price has risen over 57.71% to $85.76 now.
- The 52-week high stock price for NTRS is $114.67, representing a 33.71% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for NTRS is $79.32, indicating a -7.51% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Northern Trust Corp (NTRS) stock in the beginning of 2024 was $120.71. The stock closed the year at $88.49, a loss of over -26.69% for the year.
The table below shows more information about NTRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $87.70 | $83.84 | $3.86 | 865,887.0 | -5.21% |
| Apr 03, 2025 | $94.22 | $90.44 | $3.78 | 2,008,790.0 | -8.25% |
| Apr 02, 2025 | $99.21 | $96.42 | $2.79 | 1,246,328.0 | +0.80% |
| Apr 01, 2025 | $98.79 | $96.94 | $1.85 | 1,275,268.0 | -0.71% |
| Mar 31, 2025 | $98.92 | $95.05 | $3.87 | 1,792,833.0 | +1.54% |
| Mar 28, 2025 | $100.8 | $97.13 | $3.66 | 1,524,350.0 | -3.38% |
| Mar 27, 2025 | $101.1 | $99.74 | $1.35 | 660,093.0 | -0.88% |
| Mar 26, 2025 | $103.0 | $101.2 | $1.74 | 944,278.0 | -0.16% |
| Mar 25, 2025 | $102.5 | $101.4 | $1.19 | 965,189.0 | +0.16% |
| Mar 24, 2025 | $101.6 | $99.84 | $1.74 | 927,430.0 | +2.70% |
| Mar 21, 2025 | $99.31 | $97.01 | $2.30 | 3,255,926.0 | -0.10% |
| Mar 20, 2025 | $99.57 | $98.21 | $1.36 | 1,142,149.0 | -0.40% |
| Mar 19, 2025 | $100.0 | $97.44 | $2.60 | 1,176,992.0 | +1.01% |
| Mar 18, 2025 | $98.80 | $97.28 | $1.52 | 1,033,117.0 | -0.41% |
| Mar 17, 2025 | $99.19 | $97.70 | $1.48 | 1,055,067.0 | +0.82% |
| Mar 14, 2025 | $98.10 | $95.65 | $2.45 | 943,472.0 | +1.86% |
| Mar 13, 2025 | $98.59 | $95.83 | $2.76 | 1,041,284.0 | -2.18% |
| Mar 12, 2025 | $99.45 | $96.73 | $2.72 | 1,182,620.0 | +0.76% |
| Mar 11, 2025 | $102.5 | $97.32 | $5.22 | 1,936,944.0 | -3.78% |
| Mar 10, 2025 | $103.7 | $100.3 | $3.43 | 1,499,266.0 | -2.88% |
| Mar 07, 2025 | $104.5 | $101.4 | $3.07 | 1,259,895.0 | +0.47% |
| Mar 06, 2025 | $105.2 | $102.4 | $2.83 | 1,428,232.0 | -1.46% |
| Mar 05, 2025 | $105.8 | $103.3 | $2.54 | 1,186,898.0 | +0.96% |
Northern Trust Corp Stock (NTRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Trust Corp Stock (NTRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $99.21 | $83.84 | $15.36 | 5,396,273.0 | -12.97% |
| Mar, 2025 | $111.9 | $95.05 | $16.87 | 26,743,189.0 | -10.50% |
| Feb, 2025 | $114.7 | $108.3 | $6.33 | 22,841,547.0 | -1.84% |
| Jan, 2025 | $114.2 | $98.42 | $15.79 | 23,505,739.0 | +9.55% |
Northern Trust Corp Stock (NTRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $111.5 | $99.36 | $12.12 | 25,481,816.0 | -7.57% |
| Nov, 2024 | $111.9 | $99.07 | $12.80 | 21,175,976.0 | +10.58% |
| Oct, 2024 | $104.2 | $87.69 | $16.56 | 28,329,896.0 | +11.65% |
| Sep, 2024 | $92.81 | $85.63 | $7.19 | 22,558,683.0 | -1.29% |
| Aug, 2024 | $91.36 | $80.81 | $10.55 | 21,484,629.0 | +2.89% |
| Jul, 2024 | $92.46 | $82.53 | $9.93 | 28,101,728.0 | +5.56% |
| Jun, 2024 | $84.84 | $79.67 | $5.17 | 21,852,411.0 | -0.31% |
| May, 2024 | $87.52 | $80.42 | $7.10 | 21,920,025.0 | +2.25% |
| Apr, 2024 | $89.18 | $79.32 | $9.86 | 29,063,602.0 | -7.34% |
| Mar, 2024 | $89.25 | $79.30 | $9.95 | 40,898,436.0 | +8.27% |
| Feb, 2024 | $82.90 | $76.67 | $6.23 | 23,931,083.0 | +3.13% |
| Jan, 2024 | $86.77 | $79.46 | $7.31 | 29,740,972.0 | -5.62% |
Northern Trust Corp Stock (NTRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $86.92 | $78.69 | $8.23 | 25,756,691.0 | +6.47% |
| Nov, 2023 | $79.82 | $65.75 | $14.07 | 26,192,062.0 | +20.24% |
| Oct, 2023 | $70.84 | $62.44 | $8.41 | 40,356,029.0 | -5.14% |
| Sep, 2023 | $78.14 | $67.83 | $10.31 | 24,324,956.0 | -8.66% |
| Aug, 2023 | $81.58 | $74.13 | $7.45 | 20,152,119.0 | -5.05% |
| Jul, 2023 | $82.44 | $70.12 | $12.32 | 37,131,282.0 | +8.07% |
| Jun, 2023 | $76.42 | $70.80 | $5.62 | 29,062,436.0 | +3.09% |
| May, 2023 | $78.57 | $69.54 | $9.03 | 26,104,970.0 | -7.98% |
| Apr, 2023 | $90.59 | $75.97 | $14.62 | 25,641,984.0 | -11.31% |
| Mar, 2023 | $95.82 | $80.62 | $15.20 | 32,467,000.0 | -7.49% |
| Feb, 2023 | $99.87 | $92.32 | $7.55 | 17,290,147.0 | -1.75% |
| Jan, 2023 | $100.2 | $88.50 | $11.75 | 25,379,931.0 | +9.58% |
7.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):