MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTRS — Northern Trust Corp
NasdaqNorthern Trust Corp
$169.46
-1.21(-0.71%)
- O
- 170.33
- H
- 171.06
- L
- 168.96
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$169.46
Period Return+83.4%
Period High$195.78
Period Low$90.05
Avg Daily Volume1.23M
Total Trading Days365
NTRS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $170.33 | $171.06 | $168.96 | $169.46 | $-1.21 | -0.71% | 1,061,208 | $169.62 | $168.96 $171.06 |
| Oct 5, 2026 | $171.43 | $171.73 | $169.70 | $170.67 | $-0.73 | -0.43% | 994,875 | $170.58 | $169.70 $171.73 |
| Oct 2, 2026 | $169.20 | $171.85 | $168.27 | $171.40 | +$2.20 | +1.30% | 1,119,012 | $170.86 | $168.27 $171.85 |
| Oct 1, 2026 | $169.10 | $170.11 | $166.16 | $169.20 | $-0.16 | -0.09% | 1,099,500 | $168.81 | $166.16 $170.11 |
| Sep 30, 2026 | $170.34 | $172.33 | $168.26 | $169.36 | $-3.58 | -2.07% | 1,539,487 | $169.69 | $168.26 $172.33 |
| Sep 29, 2026 | $174.47 | $175.27 | $171.90 | $172.94 | $-1.61 | -0.92% | 816,653 | $173.01 | $171.90 $175.27 |
| Sep 28, 2026 | $175.85 | $176.12 | $173.60 | $174.55 | $-1.18 | -0.67% | 833,414 | $174.42 | $173.60 $176.12 |
| Sep 25, 2026 | $175.29 | $176.22 | $173.23 | $175.73 | +$1.23 | +0.70% | 924,518 | $175.15 | $173.23 $176.22 |
| Sep 24, 2026 | $174.24 | $175.38 | $172.65 | $174.50 | +$0.51 | +0.29% | 772,399 | $174.15 | $172.65 $175.38 |
| Sep 23, 2026 | $172.09 | $175.99 | $171.38 | $173.99 | +$0.59 | +0.34% | 967,450 | $174.26 | $171.38 $175.99 |
| Sep 22, 2026 | $178.30 | $178.84 | $172.94 | $173.40 | $-5.55 | -3.10% | 1,171,387 | $174.06 | $172.94 $178.84 |
| Sep 21, 2026 | $179.33 | $179.85 | $177.57 | $178.95 | +$1.06 | +0.60% | 796,904 | $178.71 | $177.57 $179.85 |
| Sep 18, 2026 | $176.94 | $178.53 | $175.50 | $177.89 | +$0.95 | +0.54% | 2,212,071 | $177.60 | $175.50 $178.53 |
| Sep 17, 2026 | $178.14 | $178.42 | $175.24 | $176.94 | +$0.30 | +0.17% | 852,813 | $176.94 | $175.24 $178.42 |
| Sep 16, 2026 | $178.77 | $179.51 | $174.82 | $176.64 | $-2.10 | -1.17% | 1,105,502 | $177.28 | $174.82 $179.51 |
| Sep 15, 2026 | $179.77 | $180.78 | $175.61 | $178.74 | $-2.97 | -1.63% | 884,687 | $178.20 | $175.61 $180.78 |
| Sep 14, 2026 | $186.30 | $187.03 | $179.84 | $181.71 | $-7.48 | -3.95% | 1,288,874 | $182.02 | $179.84 $187.03 |
| Sep 11, 2026 | $188.95 | $189.59 | $187.07 | $189.19 | +$2.00 | +1.07% | 706,775 | $188.81 | $187.07 $189.59 |
| Sep 10, 2026 | $184.91 | $187.80 | $183.74 | $187.19 | +$2.50 | +1.35% | 1,044,367 | $186.91 | $183.74 $187.80 |
| Sep 9, 2026 | $184.99 | $186.00 | $182.99 | $184.69 | $-0.19 | -0.10% | 912,304 | $184.77 | $182.99 $186.00 |
| Sep 8, 2026 | $185.15 | $186.63 | $183.96 | $184.88 | $-1.75 | -0.94% | 1,116,920 | $185.17 | $183.96 $186.63 |
| Sep 4, 2026 | $184.87 | $188.14 | $181.15 | $186.63 | $-0.82 | -0.43% | 785,384 | $186.92 | $181.15 $188.14 |
| Sep 3, 2026 | $185.04 | $187.67 | $184.52 | $187.45 | +$3.47 | +1.88% | 672,434 | $186.98 | $184.52 $187.67 |
| Sep 2, 2026 | $183.31 | $186.67 | $182.99 | $183.98 | +$1.30 | +0.71% | 875,415 | $184.19 | $182.99 $186.67 |
| Sep 1, 2026 | $184.07 | $186.01 | $181.71 | $182.68 | $-2.88 | -1.55% | 951,196 | $183.01 | $181.71 $186.01 |
| Aug 31, 2026 | $186.24 | $186.87 | $184.91 | $185.56 | $-1.23 | -0.66% | 779,039 | $185.81 | $184.91 $186.87 |
| Aug 28, 2026 | $186.99 | $187.94 | $185.67 | $186.79 | +$0.52 | +0.28% | 603,018 | $186.78 | $185.67 $187.94 |
| Aug 27, 2026 | $187.07 | $188.75 | $185.79 | $186.27 | $-1.39 | -0.74% | 903,570 | $186.40 | $185.79 $188.75 |
| Aug 26, 2026 | $186.95 | $187.86 | $185.15 | $187.66 | +$0.84 | +0.45% | 807,241 | $187.44 | $185.15 $187.86 |
| Aug 25, 2026 | $187.34 | $187.36 | $185.63 | $186.82 | +$0.16 | +0.09% | 1,026,746 | $186.78 | $185.63 $187.36 |