Northern Trust (NTRS)

Historical Prices For Northern Trust (NTRS)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	132.50	133.00	131.38	131.70	1,442,540	131.70
7/02/2025	128.54	131.35	127.35	132.06	2,046,618	132.06
7/01/2025	126.12	128.17	125.25	127.99	2,554,315	127.99
6/30/2025	124.94	127.09	124.24	126.79	2,944,809	126.79
6/27/2025	123.17	124.52	121.77	124.41	2,358,554	124.41
6/26/2025	123.80	124.19	121.98	122.97	2,084,271	122.97
6/25/2025	118.58	124.15	118.53	123.80	4,307,641	123.80
6/24/2025	121.36	121.50	117.77	118.18	4,712,158	118.18
6/23/2025	119.00	123.31	117.72	120.81	15,633,524	120.81
6/20/2025	111.90	112.73	111.42	111.85	2,546,248	111.85
6/18/2025	109.39	113.12	109.39	110.98	2,392,133	110.98
6/17/2025	110.22	111.03	109.00	109.63	1,817,307	109.63
6/16/2025	108.58	111.31	108.42	110.91	1,838,654	110.91
6/13/2025	107.94	109.05	107.08	107.75	1,318,630	107.75
6/12/2025	108.04	109.29	107.18	109.06	1,000,383	109.06
6/11/2025	110.00	110.10	108.13	108.44	1,928,958	108.44
6/10/2025	108.65	110.85	108.12	109.91	2,421,548	109.91
6/09/2025	107.91	109.31	107.42	108.74	1,422,344	108.74
6/06/2025	107.14	108.02	106.86	107.91	1,197,874	107.91
6/05/2025	106.09	106.95	105.43	106.47	1,340,421	105.72
6/04/2025	106.92	107.45	106.09	106.10	1,021,912	105.35
6/03/2025	106.15	107.20	104.99	107.05	1,208,510	106.30
6/02/2025	105.98	106.64	105.08	106.31	1,063,722	105.56
5/30/2025	106.82	107.28	105.20	106.74	3,646,848	105.99
5/29/2025	107.00	107.56	106.19	107.32	1,410,916	106.56
5/28/2025	108.95	109.03	106.08	106.76	3,060,391	106.01
5/27/2025	107.11	108.99	106.38	108.95	1,419,742	108.18
5/23/2025	104.47	106.15	104.09	105.78	1,159,577	105.03
5/22/2025	105.06	107.15	104.30	106.40	1,997,435	105.65
5/21/2025	107.06	107.12	105.23	105.34	1,295,753	104.60
5/20/2025	107.26	108.02	107.07	107.32	1,136,791	106.56
5/19/2025	107.27	108.45	105.93	107.99	1,147,040	107.23
5/16/2025	107.47	108.68	106.75	107.90	1,429,727	107.14
5/15/2025	106.21	107.56	105.79	107.46	917,411	106.70
5/14/2025	106.90	107.17	106.05	106.39	1,812,400	105.64
5/13/2025	105.80	107.76	105.20	107.14	1,821,065	106.39
5/12/2025	103.80	105.72	103.54	105.65	2,025,672	104.91
5/09/2025	100.36	100.86	100.01	100.59	1,393,239	99.88
5/08/2025	98.99	101.33	98.50	100.42	1,299,419	99.71
5/07/2025	97.00	98.27	97.00	97.94	1,465,869	97.25
5/06/2025	96.28	97.69	96.28	96.89	1,259,775	96.21
5/05/2025	97.00	98.53	96.44	97.17	804,825	96.49
5/02/2025	96.30	98.13	95.88	97.52	1,332,242	96.83
5/01/2025	93.65	95.83	93.42	94.94	1,062,145	94.27
4/30/2025	92.62	94.26	91.74	93.98	1,219,797	93.32
4/29/2025	92.01	94.30	92.01	94.05	1,255,596	93.39
4/28/2025	91.92	93.05	91.77	92.51	1,058,412	91.86
4/25/2025	91.89	92.68	91.28	91.59	1,171,120	90.94
4/24/2025	90.94	92.70	90.05	92.40	1,171,808	91.75
4/23/2025	91.21	94.53	90.52	90.60	1,605,742	89.96
4/22/2025	92.55	92.55	88.25	89.36	2,609,722	88.73
4/21/2025	87.57	88.15	85.72	86.78	1,287,621	86.17
4/17/2025	87.79	89.53	86.94	88.30	1,464,195	87.67
4/16/2025	88.42	89.48	86.66	87.43	1,335,911	86.81
4/15/2025	90.36	91.16	89.19	89.27	1,536,755	88.64
4/14/2025	89.30	90.27	88.42	89.81	1,424,976	89.18
4/11/2025	87.00	89.08	85.54	88.29	2,003,304	87.67
4/10/2025	91.23	91.31	85.69	87.94	2,092,022	87.32
4/09/2025	83.24	93.88	83.02	93.27	2,084,697	92.61
4/08/2025	88.43	89.42	83.04	84.47	1,441,210	83.88
4/07/2025	82.64	87.46	81.62	85.50	2,077,817	84.90
4/04/2025	86.81	87.70	83.84	86.01	2,982,668	85.40