Get the Stockscreener App
18.41
0.22%
-0.04
After Hours:
18.41
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 August 12, 2026, is $18.41.
- 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 $18.23 on June 23, 2026. Since then, Northern Trust Corporation's stock price has risen over 0.96% to $18.41 now.
- The 52-week high stock price for NTRSO is $21.15, representing a 14.88% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for NTRSO is $18.23, indicating a -0.95% decrease from the current share price, occurred on June 23, 2026.
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 |
|---|---|---|---|---|---|
| Aug 12, 2026 | $18.48 | $18.38 | $0.10 | 22,289.0 | -0.22% |
| Aug 11, 2026 | $18.47 | $18.33 | $0.1414 | 23,269.0 | +0.38% |
| Aug 10, 2026 | $18.38 | $18.25 | $0.13 | 50,311.0 | -0.05% |
| Aug 07, 2026 | $18.43 | $18.29 | $0.14 | 16,243.0 | +0.27% |
| Aug 06, 2026 | $18.43 | $18.28 | $0.1501 | 45,199.0 | -0.33% |
| Aug 05, 2026 | $18.46 | $18.37 | $0.095 | 20,982.0 | -0.41% |
| Aug 04, 2026 | $18.53 | $18.40 | $0.13 | 36,865.0 | -0.19% |
| Aug 03, 2026 | $18.63 | $18.40 | $0.2299 | 46,725.0 | -0.05% |
| Jul 31, 2026 | $18.60 | $18.46 | $0.14 | 52,656.0 | +0.22% |
| Jul 30, 2026 | $18.49 | $18.40 | $0.09 | 32,829.0 | +0.30% |
| Jul 29, 2026 | $18.49 | $18.37 | $0.12 | 55,966.0 | -0.03% |
| Jul 28, 2026 | $18.46 | $18.38 | $0.08 | 24,604.0 | +0.16% |
| Jul 27, 2026 | $18.48 | $18.33 | $0.15 | 38,450.0 | +0.11% |
| Jul 24, 2026 | $18.52 | $18.37 | $0.15 | 54,472.0 | +0.05% |
| Jul 23, 2026 | $18.56 | $18.36 | $0.20 | 47,818.0 | -1.13% |
| Jul 22, 2026 | $18.62 | $18.53 | $0.0884 | 58,119.0 | +0.05% |
| Jul 21, 2026 | $18.65 | $18.56 | $0.09 | 38,238.0 | -0.27% |
| Jul 20, 2026 | $18.69 | $18.57 | $0.12 | 85,056.0 | -0.05% |
| Jul 17, 2026 | $18.66 | $18.57 | $0.0873 | 49,550.0 | +0.16% |
| Jul 16, 2026 | $18.71 | $18.58 | $0.13 | 37,607.0 | -0.27% |
| Jul 15, 2026 | $18.70 | $18.61 | $0.085 | 24,378.0 | +0.00% |
| Jul 14, 2026 | $18.75 | $18.60 | $0.15 | 14,633.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $18.63 | $18.25 | $0.38 | 284,172.0 | -0.59% |
| Jul, 2026 | $19.02 | $18.33 | $0.6899 | 947,698.0 | -1.33% |
| Jun, 2026 | $18.93 | $18.23 | $0.695 | 1,685,458.0 | -0.53% |
| May, 2026 | $19.28 | $18.62 | $0.66 | 586,083.0 | -1.26% |
| Apr, 2026 | $19.44 | $18.71 | $0.73 | 561,765.0 | +2.19% |
| Mar, 2026 | $19.89 | $18.55 | $1.34 | 810,727.0 | -5.46% |
| Feb, 2026 | $20.11 | $19.40 | $0.71 | 582,824.0 | +0.56% |
| Jan, 2026 | $19.90 | $19.29 | $0.612 | 945,863.0 | +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% |
0.53%
0.64%
Cap:
|
Volume (24h):