Northern Trust (NTRS)

Historical Prices For Northern Trust (NTRS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	131.00	133.56	130.19	133.24	1,067,852	133.24
10/01/2025	133.61	134.54	130.56	131.20	1,281,163	131.20
9/30/2025	134.01	135.48	131.30	134.60	1,433,197	134.60
9/29/2025	133.99	134.13	132.79	133.90	1,012,919	133.90
9/26/2025	132.22	135.00	131.69	133.31	1,175,944	133.31
9/25/2025	129.85	131.63	129.45	131.38	1,216,171	131.38
9/24/2025	131.07	131.73	129.15	129.51	1,187,295	129.51
9/23/2025	131.86	133.69	129.84	130.52	911,566	130.52
9/22/2025	130.34	131.96	130.00	131.78	796,613	131.78
9/19/2025	132.94	132.94	131.03	131.50	2,960,903	131.50
9/18/2025	129.85	132.66	129.21	132.22	1,402,447	132.22
9/17/2025	129.86	131.39	128.44	129.46	1,290,173	129.46
9/16/2025	130.39	130.39	128.12	129.25	699,173	129.25
9/15/2025	129.35	131.55	129.09	130.26	1,428,708	130.26
9/12/2025	129.09	130.44	128.74	129.42	801,954	129.42
9/11/2025	127.60	129.92	125.98	129.48	1,375,865	129.48
9/10/2025	128.60	129.18	126.40	127.06	1,516,726	127.06
9/09/2025	127.36	129.54	126.79	128.88	916,786	128.88
9/08/2025	127.46	127.95	126.37	127.43	1,043,100	127.43
9/05/2025	129.19	129.71	125.25	127.27	1,221,418	127.27
9/04/2025	130.29	130.85	129.06	129.49	1,157,251	128.69
9/03/2025	129.29	130.71	127.31	129.70	832,420	128.90
9/02/2025	129.70	130.56	127.73	129.77	918,876	128.97
8/29/2025	130.87	131.63	130.13	131.28	852,982	130.47
8/28/2025	132.05	132.31	130.89	130.99	997,273	130.18
8/27/2025	131.56	132.63	131.51	131.57	660,852	130.76
8/26/2025	130.14	132.19	129.38	131.87	1,270,380	131.06
8/25/2025	130.00	130.86	129.80	130.61	656,594	129.80
8/22/2025	127.83	130.72	127.80	130.06	1,014,855	129.26
8/21/2025	127.53	127.82	126.79	127.31	709,908	126.52
8/20/2025	127.36	128.28	125.06	127.88	698,128	127.09
8/19/2025	127.38	128.67	126.91	127.36	775,126	126.57
8/18/2025	125.56	127.20	125.56	127.05	637,865	126.27
8/15/2025	129.12	129.12	125.91	126.02	787,506	125.24
8/14/2025	125.65	128.69	125.02	128.49	1,396,876	127.70
8/13/2025	127.80	128.34	124.53	125.97	1,148,797	125.19
8/12/2025	126.06	127.62	125.87	127.38	1,395,820	126.59
8/11/2025	126.04	126.58	124.71	125.24	1,120,866	124.47
8/08/2025	125.51	126.39	124.71	125.65	1,152,353	124.87
8/07/2025	126.86	126.95	124.44	124.73	1,267,264	123.96
8/06/2025	126.08	126.53	124.85	125.67	1,135,650	124.89
8/05/2025	128.48	128.65	125.03	125.92	1,446,292	125.14
8/04/2025	127.81	128.47	126.81	127.65	841,004	126.86
8/01/2025	127.73	128.53	125.38	127.06	1,409,355	126.28
7/31/2025	130.97	131.98	129.56	130.00	1,289,310	129.20
7/30/2025	131.46	132.75	130.70	131.56	805,571	130.75
7/29/2025	130.94	132.47	130.24	131.64	1,315,223	130.83
7/28/2025	129.83	130.13	128.72	129.78	816,523	128.98
7/25/2025	128.96	130.19	127.71	130.03	1,158,006	129.23
7/24/2025	124.74	129.16	123.40	128.76	2,289,896	127.97
7/23/2025	121.00	125.63	118.99	124.23	3,428,724	123.46
7/22/2025	128.00	128.17	125.47	126.53	1,867,546	125.75
7/21/2025	127.80	127.80	125.51	125.59	1,412,303	124.81
7/18/2025	127.62	128.23	127.08	127.93	1,382,087	127.14
7/17/2025	124.50	127.21	124.41	127.06	1,128,067	126.28
7/16/2025	124.56	125.50	123.04	124.81	2,257,681	124.04
7/15/2025	126.00	127.04	123.45	123.60	2,047,607	122.84
7/14/2025	125.91	126.65	124.26	126.57	1,279,079	125.79
7/11/2025	125.65	126.16	124.28	125.91	1,459,854	125.13
7/10/2025	127.00	128.12	126.29	126.62	1,656,124	125.84
7/09/2025	126.52	127.83	125.77	127.00	1,607,920	126.22
7/08/2025	128.62	128.82	125.89	125.96	1,726,747	125.18
7/07/2025	131.83	132.37	128.25	128.50	2,475,957	127.71
7/03/2025	132.50	133.00	131.38	131.74	1,442,540	130.93