NTRS Daily Statistics
NTRS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Northern Trust Corp (NTRS) company overview
Northern Trust is a leading provider of wealth management, asset servicing, asset management, and banking to corporations, institutions, affluent families, and individuals. Founded in Chicago in 1889, Northern Trust has offices in 20 states and Washington, D.C. as well as 23 locations in Canada, Europe, the Middle East, and Asia-Pacific. As of December 2025, Northern Trust had assets under custody or administration of $18.7 trillion and assets under management of $1.8 trillion.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 168.86 | 169.82 | 167.38 | 168.21 | — |
| 2026-10-08 | 170.47 | 170.47 | 166.88 | 168.5 | — |
| 2026-10-07 | 167.82 | 168.37 | 166.01 | 168.18 | — |
| 2026-10-06 | 170.33 | 171.05 | 168.96 | 169.46 | — |
| 2026-10-05 | 171.43 | 171.73 | 169.71 | 170.67 | — |
| 2026-10-02 | 169.46 | 171.85 | 168.26 | 171.4 | — |
| 2026-10-01 | 169.1 | 170.11 | 166.16 | 169.2 | — |
| 2026-09-30 | 170.34 | 172.33 | 168.26 | 169.36 | — |
| 2026-09-29 | 174.47 | 175.26 | 171.93 | 172.94 | — |
| 2026-09-28 | 176.12 | 176.12 | 173.6 | 174.55 | — |
| 2026-09-25 | 175.29 | 176.21 | 173.23 | 175.73 | — |
| 2026-09-24 | 174.24 | 175.38 | 172.65 | 174.5 | — |
| 2026-09-23 | 172.3 | 175.99 | 172.3 | 173.99 | — |
| 2026-09-21 | 179.33 | 179.85 | 177.57 | 178.95 | — |
| 2026-09-18 | 176.94 | 178.46 | 175.5 | 177.89 | — |
| 2026-09-17 | 178.13 | 178.42 | 175.24 | 176.94 | — |
| 2026-09-16 | 178.77 | 179.51 | 174.82 | 176.64 | — |
| 2026-09-15 | 179.77 | 180.78 | 175.61 | 178.74 | — |
| 2026-09-14 | 186.3 | 186.96 | 179.85 | 181.71 | — |
| 2026-09-11 | 187.71 | 189.58 | 187.07 | 189.19 | — |
| 2026-09-10 | 184.91 | 187.79 | 183.74 | 187.19 | — |
| 2026-09-09 | 184.99 | 185.99 | 182.99 | 184.69 | — |
| 2026-09-08 | 185.15 | 186.63 | 183.96 | 184.88 | — |
| 2026-09-04 | 184.87 | 188.14 | 181.15 | 186.63 | — |
| 2026-09-02 | 183.31 | 186.67 | 182.99 | 183.98 | — |
| 2026-09-01 | 184.07 | 186.01 | 181.71 | 182.68 | — |
| 2026-08-31 | 186.24 | 186.87 | 184.92 | 185.56 | — |
| 2026-08-27 | 187.07 | 188.75 | 185.79 | 186.27 | — |
| 2026-08-26 | 186.95 | 187.86 | 185.15 | 187.66 | — |
| 2026-08-25 | 187.34 | 187.36 | 185.63 | 186.82 | — |
| 2026-08-24 | 183.9 | 187.62 | 183.74 | 186.66 | — |
| 2026-08-21 | 184.68 | 186.05 | 183.71 | 183.9 | — |
| 2026-08-20 | 185.3 | 187.23 | 182.41 | 182.51 | — |
| 2026-08-19 | 191.96 | 192.39 | 184.81 | 185.4 | — |
| 2026-08-18 | 191.18 | 191.8 | 190.12 | 190.58 | — |
| 2026-08-17 | 190.61 | 193.87 | 190.61 | 191.47 | — |
| 2026-08-14 | 190.48 | 191.88 | 189.28 | 191.41 | — |
| 2026-08-13 | 192.22 | 192.67 | 189.3 | 190.48 | — |
| 2026-08-12 | 188.72 | 191.45 | 188.29 | 191.33 | — |
| 2026-08-11 | 188.05 | 189.65 | 187.27 | 187.78 | — |
| 2026-08-10 | 185.12 | 188.64 | 184.94 | 187.86 | — |
| 2026-08-07 | 184.08 | 185.76 | 182.12 | 185.5 | — |
| 2026-08-06 | 185.71 | 186.31 | 183.1 | 184.14 | — |
| 2026-08-05 | 184.06 | 185.86 | 183.13 | 184.38 | — |
| 2026-08-04 | 182.82 | 184.68 | 182.13 | 182.41 | — |
| 2026-08-03 | 181.8 | 182.89 | 178.91 | 182.2 | — |
| 2026-07-31 | 182.31 | 183.61 | 181 | 182.19 | — |
| 2026-07-30 | 179.57 | 183.15 | 178.29 | 182.51 | — |
| 2026-07-29 | 180.86 | 181.5 | 177.44 | 177.65 | — |
| 2026-07-28 | 183.16 | 183.99 | 179.58 | 180.86 | — |
| 2026-07-27 | 182.85 | 184.49 | 179.98 | 182.52 | — |
| 2026-07-24 | 178.55 | 181.58 | 177.1 | 180.52 | — |
| 2026-07-23 | 175.08 | 178.85 | 175.08 | 177.95 | — |
| 2026-07-22 | 181.39 | 182.86 | 177.37 | 178.66 | — |
| 2026-07-21 | 183.06 | 185.87 | 182.43 | 185.06 | — |
| 2026-07-20 | 186.05 | 186.97 | 182.36 | 182.78 | — |
| 2026-07-17 | 186 | 187.71 | 182.84 | 184.68 | — |
| 2026-07-16 | 190.94 | 191.6 | 186.54 | 188.52 | — |
| 2026-07-15 | 187.73 | 191.47 | 187.73 | 191.13 | — |
| 2026-07-14 | 184.4 | 188.5 | 184.16 | 186.64 | — |
| 2026-07-13 | 182.76 | 184.51 | 181.77 | 184.1 | — |
| 2026-07-10 | 183.79 | 185 | 182.01 | 183.55 | — |
| 2026-07-09 | 181.24 | 185.57 | 181.22 | 182.86 | — |
| 2026-07-08 | 180.93 | 180.93 | 176.82 | 179.92 | — |
| 2026-07-07 | 181.21 | 182.26 | 179.94 | 181.39 | — |
| 2026-07-06 | 177.03 | 181.21 | 176.7 | 181.14 | — |
| 2026-07-02 | 176.72 | 177.54 | 174.54 | 176.5 | — |
| 2026-07-01 | 173.84 | 177.66 | 173 | 175.6 | — |
| 2026-06-30 | 175.94 | 176.46 | 173.74 | 173.84 | — |
| 2026-06-29 | 174.62 | 177.43 | 173.27 | 174.91 | — |
| 2026-06-26 | 176 | 176 | 172.25 | 173.87 | — |
| 2026-06-25 | 175.45 | 178.7 | 175.16 | 175.97 | — |
| 2026-06-24 | 176.21 | 176.21 | 173.75 | 173.93 | — |
| 2026-06-23 | 174.91 | 177.78 | 173.95 | 176.26 | — |
| 2026-06-22 | 173.96 | 175.62 | 172.63 | 175.56 | — |
| 2026-06-18 | 176.46 | 176.99 | 171.01 | 172.11 | — |
| 2026-06-17 | 174.56 | 176.87 | 174.24 | 174.95 | — |
| 2026-06-16 | 173.98 | 176.11 | 172.74 | 174.84 | — |
| 2026-06-15 | 175.89 | 176.08 | 172.48 | 172.72 | — |
| 2026-06-12 | 172.59 | 175.11 | 172.03 | 174.34 | — |
| 2026-06-11 | 167.18 | 171.24 | 166.07 | 170.75 | — |
| 2026-06-10 | 170.25 | 171.07 | 165.9 | 166.13 | — |
| 2026-06-09 | 171.49 | 172.34 | 167.7 | 170.6 | — |
| 2026-06-05 | 172 | 172.96 | 170 | 170.47 | — |
| 2026-06-04 | 169.25 | 173.66 | 168.72 | 173.06 | — |
| 2026-06-03 | 168.24 | 169.5 | 166.27 | 168.45 | — |
| 2026-06-02 | 167.18 | 170.15 | 167.07 | 169.79 | — |
| 2026-06-01 | 164.28 | 169.36 | 164.28 | 168.34 | — |
| 2026-05-29 | 167.89 | 168.13 | 164.13 | 165.45 | — |
| 2026-05-28 | 167.63 | 169.06 | 164 | 168.35 | — |
| 2026-05-27 | 170 | 170.15 | 166.57 | 167.94 | — |
| 2026-05-22 | 167.31 | 168.94 | 166.11 | 167.77 | — |
| 2026-05-21 | 165.5 | 167.42 | 164.81 | 167.11 | — |
| 2026-05-20 | 165.1 | 166.49 | 163.5 | 165.96 | — |
| 2026-05-19 | 165 | 165.94 | 162.42 | 164.91 | — |
| 2026-05-18 | 163.86 | 165.92 | 163.58 | 165.27 | — |
| 2026-05-15 | 163.35 | 164.54 | 162.27 | 163.86 | — |
| 2026-05-14 | 164.05 | 164.95 | 162.99 | 164.3 | — |
| 2026-05-13 | 161.41 | 163.66 | 160.54 | 162.97 | — |
| 2026-05-12 | 161 | 162.84 | 158.98 | 162.35 | — |
| 2026-05-11 | 160.75 | 162.05 | 160.17 | 161 | — |
| 2026-05-08 | 160.95 | 161 | 159.55 | 160.41 | — |
| 2026-05-07 | 162.8 | 163.49 | 159.57 | 160.03 | — |
| 2026-05-06 | 163.83 | 165.03 | 162.76 | 163.28 | — |
| 2026-05-05 | 162.22 | 162.76 | 160.36 | 161.6 | — |
| 2026-05-04 | 163.87 | 164.7 | 160.51 | 161.24 | — |
| 2026-05-01 | 166.43 | 167.19 | 164.4 | 164.48 | — |
| 2026-04-30 | 164.83 | 167.66 | 163.74 | 166.34 | — |
| 2026-04-29 | 167.09 | 168 | 162.89 | 164.83 | — |
| 2026-04-28 | 168.54 | 169.23 | 165.1 | 166.9 | — |
| 2026-04-27 | 165.07 | 168.21 | 163.94 | 167.81 | — |
| 2026-04-24 | 165.12 | 165.8 | 163.53 | 164.01 | — |
| 2026-04-23 | 166.79 | 168.74 | 163.16 | 165.39 | — |
| 2026-04-22 | 171.74 | 172.59 | 166.83 | 167.83 | — |
| 2026-04-21 | 162 | 173.18 | 159.97 | 171.74 | — |
| 2026-04-20 | 158.67 | 161.1 | 158.1 | 158.99 | — |
| 2026-04-17 | 158.68 | 161.13 | 157.46 | 159.16 | — |
| 2026-04-16 | 156.07 | 157.77 | 155.62 | 156.77 | — |
| 2026-04-15 | 156.85 | 157.97 | 156.01 | 156.07 | — |
| 2026-04-14 | 154.48 | 155.9 | 153.57 | 155.82 | — |