Get the Stockscreener App
19.67
0.20%
0.04
Northern Trust Corporation Stock (NTRSO) Price History
The historical daily chart and data for Northern Trust Corporation stock (NTRSO), show that the latest closing stock price as of January 30, 2026, is $19.67.
- Northern Trust Corporation all-time high stock price is $24.29, occurred on October 15, 2024.
- The lowest Northern Trust Corporation stock price recorded was $18.74 on June 16, 2025. Since then, Northern Trust Corporation's stock price has risen over 4.96% to $19.67 now.
- The 52-week high stock price for NTRSO is $21.15, representing a 7.52% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for NTRSO is $18.74, indicating a -4.73% decrease from the current share price, occurred on June 16, 2025.
The table below shows more information about NTRSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $19.67 | $19.58 | $0.09 | 27,177.0 | +0.20% |
| Jan 29, 2026 | $19.81 | $19.59 | $0.215 | 100,588.0 | -0.36% |
| Jan 28, 2026 | $19.86 | $19.68 | $0.1802 | 29,706.0 | -0.86% |
| Jan 27, 2026 | $19.88 | $19.79 | $0.0884 | 23,893.0 | +0.15% |
| Jan 26, 2026 | $19.90 | $19.78 | $0.1199 | 35,877.0 | +0.30% |
| Jan 23, 2026 | $19.88 | $19.75 | $0.13 | 51,797.0 | +0.05% |
| Jan 22, 2026 | $19.84 | $19.71 | $0.13 | 41,963.0 | +0.46% |
| Jan 21, 2026 | $19.82 | $19.61 | $0.2181 | 35,405.0 | +0.05% |
| Jan 20, 2026 | $19.71 | $19.60 | $0.11 | 71,481.0 | -0.35% |
| Jan 16, 2026 | $19.82 | $19.69 | $0.13 | 38,963.0 | -0.05% |
| Jan 15, 2026 | $19.82 | $19.69 | $0.13 | 54,396.0 | +0.46% |
| Jan 14, 2026 | $19.74 | $19.59 | $0.15 | 35,221.0 | -0.20% |
| Jan 13, 2026 | $19.74 | $19.57 | $0.17 | 35,905.0 | +0.31% |
| Jan 12, 2026 | $19.70 | $19.50 | $0.20 | 32,681.0 | +0.10% |
| Jan 09, 2026 | $19.75 | $19.52 | $0.23 | 36,411.0 | +0.20% |
| Jan 08, 2026 | $19.75 | $19.58 | $0.1699 | 16,043.0 | -0.25% |
| Jan 07, 2026 | $19.76 | $19.61 | $0.1481 | 33,431.0 | -0.25% |
| Jan 06, 2026 | $19.75 | $19.56 | $0.1899 | 128,850.0 | +0.00% |
| Jan 05, 2026 | $19.81 | $19.59 | $0.22 | 78,191.0 | +0.25% |
Northern Trust Corporation Stock (NTRSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northern Trust Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Trust Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northern Trust Corporation Stock (NTRSO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $19.90 | $19.29 | $0.612 | 973,040.0 | +1.29% |
Northern Trust Corporation Stock (NTRSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.71 | $19.18 | $0.53 | 1,237,200.0 | -1.33% |
| Nov, 2025 | $20.02 | $19.24 | $0.7799 | 779,091.0 | -2.05% |
| Oct, 2025 | $20.71 | $19.89 | $0.82 | 508,445.0 | -1.67% |
| Sep, 2025 | $21.15 | $20.13 | $1.02 | 520,545.0 | +0.25% |
| Aug, 2025 | $20.61 | $20.04 | $0.5698 | 519,449.0 | +0.30% |
| Jul, 2025 | $20.44 | $19.55 | $0.8897 | 645,751.0 | +3.27% |
| Jun, 2025 | $19.77 | $18.74 | $1.03 | 855,803.0 | +0.57% |
| May, 2025 | $19.90 | $19.18 | $0.72 | 615,663.0 | -1.37% |
| Apr, 2025 | $19.99 | $19.10 | $0.8908 | 668,387.0 | -0.20% |
| Mar, 2025 | $20.75 | $19.75 | $0.9985 | 696,931.0 | -4.12% |
| Feb, 2025 | $20.91 | $20.11 | $0.80 | 470,033.0 | +0.15% |
| Jan, 2025 | $20.99 | $19.74 | $1.25 | 1,015,435.0 | +2.29% |
Northern Trust Corporation Stock (NTRSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.91 | $19.55 | $2.36 | 944,764.0 | -9.58% |
| Nov, 2024 | $23.28 | $21.31 | $1.97 | 678,349.0 | -1.08% |
| Oct, 2024 | $24.29 | $22.15 | $2.14 | 507,980.0 | -3.49% |
| Sep, 2024 | $23.04 | $21.74 | $1.30 | 480,972.0 | +5.32% |
| Aug, 2024 | $22.09 | $20.31 | $1.78 | 396,637.0 | +6.14% |
| Jul, 2024 | $21.41 | $20.41 | $1.00 | 532,225.0 | -0.05% |
| Jun, 2024 | $21.35 | $20.37 | $0.9799 | 393,767.0 | -3.25% |
| May, 2024 | $21.75 | $20.44 | $1.31 | 520,859.0 | +2.07% |
| Apr, 2024 | $22.71 | $20.59 | $2.12 | 528,420.0 | -7.84% |
| Mar, 2024 | $23.97 | $22.25 | $1.72 | 557,516.0 | -3.01% |
| Feb, 2024 | $23.39 | $21.50 | $1.89 | 493,366.0 | +5.01% |
| Jan, 2024 | $22.55 | $21.10 | $1.45 | 456,289.0 | +0.00% |
1.04%
1.12%
Cap:
|
Volume (24h):