Northern Trust Corporation
184.69USD
-0.1900 (-0.10%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 184.88 | 1,116,900 |
| Fr 09/04/26 | 186.63 | 785,400 |
| Th 09/03/26 | 187.45 | 672,400 |
| We 09/02/26 | 183.98 | 909,200 |
| Tu 09/01/26 | 182.68 | 884,485 |
| Mo 08/31/26 | 185.56 | 777,187 |
| Fr 08/28/26 | 186.79 | 603,016 |
| Th 08/27/26 | 186.27 | 903,274 |
| We 08/26/26 | 187.66 | 749,668 |
| Tu 08/25/26 | 186.82 | 1,026,745 |
| Mo 08/24/26 | 186.66 | 1,118,907 |
| Fr 08/21/26 | 183.90 | 1,318,500 |
| Th 08/20/26 | 182.51 | 1,100,100 |
| We 08/19/26 | 185.40 | 971,800 |
| Tu 08/18/26 | 190.58 | 751,400 |
| Mo 08/17/26 | 191.47 | 975,800 |
| Fr 08/14/26 | 191.41 | 599,300 |
| Th 08/13/26 | 190.48 | 806,300 |
| We 08/12/26 | 191.33 | 1,674,900 |
| Tu 08/11/26 | 187.78 | 1,343,000 |
| Mo 08/10/26 | 187.86 | 1,615,700 |
| Fr 08/07/26 | 185.50 | 775,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 184.14 | 1,122,200 |
| We 08/05/26 | 184.38 | 888,700 |
| Tu 08/04/26 | 182.41 | 1,040,300 |
| Mo 08/03/26 | 182.20 | 981,800 |
| Fr 07/31/26 | 182.19 | 1,219,700 |
| Th 07/30/26 | 182.51 | 754,500 |
| We 07/29/26 | 177.65 | 986,600 |
| Tu 07/28/26 | 180.86 | 1,016,700 |
| Mo 07/27/26 | 182.52 | 1,063,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 181.39 | 865,600 |
| Mo 07/06/26 | 181.14 | 722,900 |
| Th 07/02/26 | 176.50 | 613,100 |
| We 07/01/26 | 175.60 | 728,600 |
| Tu 06/30/26 | 173.84 | 876,900 |
| Mo 06/29/26 | 174.91 | 904,400 |
| Fr 06/26/26 | 173.87 | 1,351,500 |
| Th 06/25/26 | 175.97 | 968,500 |
| We 06/24/26 | 173.93 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 168.45 | 912,400 |
| Tu 06/02/26 | 169.79 | 1,321,500 |
| Mo 06/01/26 | 168.34 | 748,200 |
| Fr 05/29/26 | 165.45 | 3,008,000 |
| Th 05/28/26 | 168.35 | 975,400 |
| We 05/27/26 | 167.94 | 1,044,600 |
| Tu 05/26/26 | 169.94 | 1,166,900 |
| Fr 05/22/26 | 167.77 | 728,900 |
| Th 05/21/26 | 167.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 164.48 | 834,300 |
| Th 04/30/26 | 166.34 | 1,490,500 |
| We 04/29/26 | 164.83 | 2,123,900 |
| Tu 04/28/26 | 166.90 | 1,209,300 |
| Mo 04/27/26 | 167.81 | 1,407,800 |
| Fr 04/24/26 | 164.01 | 1,189,000 |
| Th 04/23/26 | 165.39 | 1,338,200 |
| We 04/22/26 | 167.83 | 1,690,500 |
| Tu 04/21/26 | 171.74 | 2,726,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 139.57 | 861,900 |
| Mo 03/30/26 | 136.23 | 656,200 |
| Fr 03/27/26 | 134.99 | 603,000 |
| Th 03/26/26 | 137.98 | 731,500 |
| We 03/25/26 | 139.73 | 1,029,300 |
| Tu 03/24/26 | 140.37 | 1,292,800 |
| Mo 03/23/26 | 137.14 | 897,200 |
| Fr 03/20/26 | 135.74 | 2,121,400 |
| Th 03/19/26 | 135.78 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 143.09 | 1,845,400 |
| Th 02/26/26 | 147.59 | 1,224,100 |
| We 02/25/26 | 145.74 | 950,400 |
| Tu 02/24/26 | 141.41 | 929,200 |
| Mo 02/23/26 | 140.38 | 1,003,900 |
| Fr 02/20/26 | 144.76 | 862,600 |
| Th 02/19/26 | 145.02 | 1,260,000 |
| We 02/18/26 | 147.52 | 653,900 |
| Tu 02/17/26 | 147.23 | 1,037,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 149.96 | 954,300 |
| Mo 01/26/26 | 149.65 | 841,200 |
| Fr 01/23/26 | 148.63 | 1,117,000 |
| Th 01/22/26 | 153.12 | 2,384,600 |
| We 01/21/26 | 144.42 | 1,318,500 |
| Tu 01/20/26 | 143.30 | 885,500 |
| Fr 01/16/26 | 145.57 | 1,222,300 |
| Th 01/15/26 | 147.10 | 803,000 |
| We 01/14/26 | 145.35 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 140.19 | 1,481,400 |
| Mo 12/22/25 | 140.26 | 781,800 |
| Fr 12/19/25 | 139.46 | 3,255,900 |
| Th 12/18/25 | 138.33 | 846,800 |
| We 12/17/25 | 137.78 | 1,130,200 |
| Tu 12/16/25 | 138.27 | 762,200 |
| Mo 12/15/25 | 139.62 | 1,322,900 |
| Fr 12/12/25 | 138.52 | 784,600 |
| Th 12/11/25 | 140.09 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 125.72 | 964,000 |
| We 11/19/25 | 126.01 | 797,800 |
| Tu 11/18/25 | 124.78 | 1,050,900 |
| Mo 11/17/25 | 122.72 | 1,153,000 |
| Fr 11/14/25 | 127.39 | 738,800 |
| Th 11/13/25 | 128.91 | 1,026,500 |
| We 11/12/25 | 132.40 | 1,054,000 |
| Tu 11/11/25 | 130.37 | 952,300 |
| Mo 11/10/25 | 130.09 | 892,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 128.52 | 923,200 |
| Mo 10/20/25 | 128.85 | 1,253,300 |
| Fr 10/17/25 | 124.82 | 1,825,000 |
| Th 10/16/25 | 124.57 | 1,137,600 |
| We 10/15/25 | 129.88 | 972,400 |
| Tu 10/14/25 | 129.02 | 896,800 |
| Mo 10/13/25 | 127.03 | 959,500 |
| Fr 10/10/25 | 124.72 | 1,219,400 |
| Th 10/09/25 | 129.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 131.50 | 2,960,600 |
| Th 09/18/25 | 132.22 | 1,402,400 |
| We 09/17/25 | 129.46 | 1,290,200 |
| Tu 09/16/25 | 129.25 | 699,200 |
| Mo 09/15/25 | 130.26 | 1,428,700 |
| Fr 09/12/25 | 129.42 | 801,900 |
| Th 09/11/25 | 129.48 | 1,375,900 |
| We 09/10/25 | 127.06 | 1,516,700 |
| Tu 09/09/25 | 128.88 | 916,800 |
| Fr 07/24/26 | 180.52 | 1,256,800 |
| Th 07/23/26 | 177.95 | 1,453,000 |
| We 07/22/26 | 178.66 | 2,780,200 |
| Tu 07/21/26 | 185.06 | 1,062,400 |
| Mo 07/20/26 | 182.78 | 1,345,800 |
| Fr 07/17/26 | 184.68 | 1,230,300 |
| Th 07/16/26 | 188.52 | 1,073,900 |
| We 07/15/26 | 191.13 | 955,700 |
| Tu 07/14/26 | 186.64 | 890,900 |
| Mo 07/13/26 | 184.11 | 764,800 |
| Fr 07/10/26 | 183.55 | 805,600 |
| Th 07/09/26 | 182.86 | 837,400 |
| We 07/08/26 | 179.92 | 950,500 |
| 1,030,300 |
| Tu 06/23/26 | 176.26 | 811,700 |
| Mo 06/22/26 | 175.56 | 1,316,300 |
| Th 06/18/26 | 172.11 | 2,817,100 |
| We 06/17/26 | 174.95 | 906,800 |
| Tu 06/16/26 | 174.84 | 776,600 |
| Mo 06/15/26 | 172.72 | 894,500 |
| Fr 06/12/26 | 174.34 | 955,400 |
| Th 06/11/26 | 170.75 | 1,533,900 |
| We 06/10/26 | 166.13 | 1,710,000 |
| Tu 06/09/26 | 170.60 | 963,500 |
| Mo 06/08/26 | 169.11 | 999,500 |
| Fr 06/05/26 | 170.47 | 960,100 |
| Th 06/04/26 | 173.06 | 767,300 |
| 972,400 |
| We 05/20/26 | 165.96 | 926,900 |
| Tu 05/19/26 | 164.91 | 1,049,500 |
| Mo 05/18/26 | 165.27 | 828,500 |
| Fr 05/15/26 | 163.86 | 1,031,200 |
| Th 05/14/26 | 164.30 | 794,700 |
| We 05/13/26 | 162.97 | 1,000,000 |
| Tu 05/12/26 | 162.35 | 851,400 |
| Mo 05/11/26 | 161.00 | 885,700 |
| Fr 05/08/26 | 160.41 | 790,400 |
| Th 05/07/26 | 160.03 | 1,060,700 |
| We 05/06/26 | 163.28 | 963,300 |
| Tu 05/05/26 | 161.60 | 991,000 |
| Mo 05/04/26 | 161.24 | 728,800 |
| Mo 04/20/26 | 158.99 | 1,228,800 |
| Fr 04/17/26 | 159.16 | 1,067,300 |
| Th 04/16/26 | 156.77 | 1,052,200 |
| We 04/15/26 | 156.07 | 711,100 |
| Tu 04/14/26 | 155.82 | 924,100 |
| Mo 04/13/26 | 153.99 | 820,000 |
| Fr 04/10/26 | 152.23 | 824,700 |
| Th 04/09/26 | 152.63 | 948,700 |
| We 04/08/26 | 151.74 | 1,212,400 |
| Tu 04/07/26 | 145.63 | 1,004,200 |
| Mo 04/06/26 | 143.32 | 744,700 |
| Th 04/02/26 | 142.25 | 679,000 |
| We 04/01/26 | 141.41 | 941,900 |
| 1,224,300 |
| We 03/18/26 | 134.87 | 1,047,000 |
| Tu 03/17/26 | 136.79 | 1,272,100 |
| Mo 03/16/26 | 136.49 | 1,204,500 |
| Fr 03/13/26 | 136.92 | 1,009,200 |
| Th 03/12/26 | 137.30 | 1,125,000 |
| We 03/11/26 | 140.90 | 1,092,500 |
| Tu 03/10/26 | 137.98 | 761,300 |
| Mo 03/09/26 | 138.41 | 1,078,400 |
| Fr 03/06/26 | 138.59 | 1,061,200 |
| Th 03/05/26 | 143.50 | 1,335,000 |
| We 03/04/26 | 145.07 | 1,215,500 |
| Tu 03/03/26 | 142.24 | 1,229,900 |
| Mo 03/02/26 | 145.23 | 1,040,200 |
| Fr 02/13/26 | 146.38 | 924,800 |
| Th 02/12/26 | 144.21 | 1,609,700 |
| We 02/11/26 | 146.50 | 1,169,600 |
| Tu 02/10/26 | 148.94 | 1,756,700 |
| Mo 02/09/26 | 154.80 | 854,300 |
| Fr 02/06/26 | 152.15 | 924,000 |
| Th 02/05/26 | 147.48 | 1,434,500 |
| We 02/04/26 | 150.80 | 1,658,700 |
| Tu 02/03/26 | 149.84 | 1,147,000 |
| Mo 02/02/26 | 151.62 | 1,069,200 |
| Fr 01/30/26 | 149.43 | 1,293,000 |
| Th 01/29/26 | 150.66 | 1,584,300 |
| We 01/28/26 | 150.25 | 1,028,100 |
| 859,100 |
| Tu 01/13/26 | 145.25 | 927,300 |
| Mo 01/12/26 | 146.17 | 706,600 |
| Fr 01/09/26 | 145.74 | 803,800 |
| Th 01/08/26 | 144.36 | 870,300 |
| We 01/07/26 | 142.62 | 757,500 |
| Tu 01/06/26 | 144.12 | 928,500 |
| Mo 01/05/26 | 144.00 | 1,088,100 |
| Fr 01/02/26 | 139.28 | 658,100 |
| We 12/31/25 | 136.59 | 596,900 |
| Tu 12/30/25 | 138.13 | 420,300 |
| Mo 12/29/25 | 139.71 | 700,100 |
| Fr 12/26/25 | 140.14 | 454,200 |
| We 12/24/25 | 140.70 | 300,700 |
| 1,022,900 |
| We 12/10/25 | 137.58 | 1,309,300 |
| Tu 12/09/25 | 133.38 | 793,200 |
| Mo 12/08/25 | 133.49 | 1,091,800 |
| Fr 12/05/25 | 133.21 | 803,500 |
| Th 12/04/25 | 133.21 | 831,600 |
| We 12/03/25 | 132.16 | 964,700 |
| Tu 12/02/25 | 130.43 | 779,700 |
| Mo 12/01/25 | 130.98 | 922,700 |
| Fr 11/28/25 | 131.34 | 438,500 |
| We 11/26/25 | 131.37 | 626,300 |
| Tu 11/25/25 | 129.93 | 885,900 |
| Mo 11/24/25 | 128.75 | 1,971,100 |
| Fr 11/21/25 | 127.13 | 1,005,300 |
| Fr 11/07/25 | 129.96 | 757,900 |
| Th 11/06/25 | 128.30 | 764,000 |
| We 11/05/25 | 128.19 | 829,100 |
| Tu 11/04/25 | 127.54 | 924,200 |
| Mo 11/03/25 | 127.68 | 859,100 |
| Fr 10/31/25 | 128.67 | 1,136,700 |
| Th 10/30/25 | 126.90 | 1,059,700 |
| We 10/29/25 | 127.26 | 1,159,900 |
| Tu 10/28/25 | 127.34 | 1,025,300 |
| Mo 10/27/25 | 126.20 | 1,018,600 |
| Fr 10/24/25 | 126.03 | 955,700 |
| Th 10/23/25 | 124.74 | 1,378,000 |
| We 10/22/25 | 125.48 | 1,653,400 |
| 1,044,400 |
| We 10/08/25 | 130.75 | 1,264,300 |
| Tu 10/07/25 | 132.45 | 1,636,100 |
| Mo 10/06/25 | 132.21 | 800,900 |
| Fr 10/03/25 | 132.40 | 976,900 |
| Th 10/02/25 | 133.24 | 1,067,900 |
| We 10/01/25 | 131.20 | 1,281,100 |
| Tu 09/30/25 | 134.60 | 1,433,200 |
| Mo 09/29/25 | 133.90 | 1,012,900 |
| Fr 09/26/25 | 133.31 | 1,173,700 |
| Th 09/25/25 | 131.38 | 1,216,200 |
| We 09/24/25 | 129.51 | 1,187,300 |
| Tu 09/23/25 | 130.52 | 911,600 |
| Mo 09/22/25 | 131.78 | 796,600 |
| Mo 09/08/25 | 127.43 | 1,043,100 |