Get the Stockscreener App
18.67
0.21%
-0.0218
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 May 22, 2026, is $18.67.
- 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 $18.55 on March 31, 2026. Since then, Northern Trust Corporation's stock price has risen over 0.64% to $18.67 now.
- The 52-week high stock price for NTRSO is $21.15, representing a 13.29% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for NTRSO is $18.55, indicating a -0.63% decrease from the current share price, occurred on March 31, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $18.80 | $18.65 | $0.15 | 15,090.0 | +0.17% |
| May 21, 2026 | $18.85 | $18.62 | $0.23 | 30,802.0 | -0.64% |
| May 20, 2026 | $18.86 | $18.70 | $0.16 | 33,934.0 | +0.32% |
| May 19, 2026 | $18.93 | $18.75 | $0.18 | 43,008.0 | -1.42% |
| May 18, 2026 | $19.11 | $18.90 | $0.21 | 21,111.0 | -0.11% |
| May 15, 2026 | $19.11 | $18.94 | $0.17 | 108,539.0 | -0.94% |
| May 14, 2026 | $19.24 | $19.18 | $0.0618 | 13,008.0 | +0.10% |
| May 13, 2026 | $19.21 | $19.15 | $0.06 | 10,682.0 | +0.05% |
| May 12, 2026 | $19.23 | $19.14 | $0.09 | 42,135.0 | -0.26% |
| May 11, 2026 | $19.28 | $19.20 | $0.085 | 36,198.0 | -0.10% |
| May 08, 2026 | $19.27 | $19.15 | $0.1198 | 22,877.0 | +0.42% |
| May 07, 2026 | $19.25 | $19.15 | $0.10 | 13,672.0 | -0.26% |
| May 06, 2026 | $19.23 | $19.15 | $0.08 | 15,409.0 | +0.58% |
| May 05, 2026 | $19.17 | $19.03 | $0.14 | 16,033.0 | -0.05% |
| May 04, 2026 | $19.20 | $19.02 | $0.1817 | 21,465.0 | -0.03% |
| May 01, 2026 | $19.24 | $19.14 | $0.1046 | 13,555.0 | +0.13% |
| Apr 30, 2026 | $19.19 | $19.05 | $0.14 | 22,557.0 | +0.10% |
| Apr 29, 2026 | $19.24 | $19.09 | $0.15 | 29,102.0 | -0.62% |
| Apr 28, 2026 | $19.26 | $19.15 | $0.11 | 19,840.0 | +0.21% |
| Apr 27, 2026 | $19.30 | $19.16 | $0.14 | 18,486.0 | -0.31% |
| Apr 24, 2026 | $19.30 | $19.20 | $0.10 | 16,469.0 | -0.16% |
| Apr 23, 2026 | $19.29 | $19.20 | $0.0949 | 18,537.0 | +0.05% |
| Apr 22, 2026 | $19.28 | $19.15 | $0.13 | 30,280.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $19.28 | $18.62 | $0.66 | 457,518.0 | -2.03% |
| 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% |
0.68%
0.89%
Cap:
|
Volume (24h):