Northern Trust Corporation (NTRS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.3%
- 3M
- +24.6%
- YTD
- +30.2%
- 1Y
- +41.2%
- 3Y
- +34.6%
- 5Y
- +9.7%
Loading 10-year price history...
NTRS Historical Performance
NTRS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -41.2%
- 2003 annual price return
- +26.9%
- 2004 annual price return
- +5.2%
- 2005 annual price return
- +9.3%
- 2006 annual price return
- +16.0%
- 2007 annual price return
- +24.9%
- 2008 annual price return
- -29.6%
- 2009 annual price return
- -1.5%
- 2010 annual price return
- +5.5%
- 2011 annual price return
- -29.1%
- 2012 annual price return
- +23.4%
- 2013 annual price return
- +19.5%
- 2014 annual price return
- +10.7%
- 2015 annual price return
- +6.7%
- 2016 annual price return
- +26.2%
- 2017 annual price return
- +11.4%
- 2018 annual price return
- -16.0%
- 2019 annual price return
- +26.4%
- 2020 annual price return
- -13.4%
- 2021 annual price return
- +29.3%
- 2022 annual price return
- -26.7%
- 2023 annual price return
- -6.0%
- 2024 annual price return
- +20.8%
- 2025 annual price return
- +32.6%
- 2026 annual price return
- +2.7%
NTRS Stock Price Trajectory (1980–2026)
As of July 8, 2026, Northern Trust Corporation (NTRS) trades at $181.39, representing a +41.2% return over the past year. The stock has delivered a +72.2% total return over five years (+9.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $182.26 on July 7, 2026. From this peak, NTRS has corrected -0.5%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers STT (+54.6% 1Y), BK (+52.2% 1Y), and TROW (+21.5% 1Y), NTRS has underperformed the peer group average. Compare NTRS vs STT →
NTRS Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 181.21 | 182.26 | 179.94 | 181.39 | 813K | +0.14% |
| 2026-07-06 | 177.22 | 181.21 | 177.22 | 181.14 | 696K | +2.63% |
| 2026-07-02 | 176.70 | 177.54 | 174.54 | 176.50 | 584K | +0.45% |
| 2026-07-01 | 173.84 | 177.66 | 173.00 | 175.71 | 671K | +1.07% |
| 2026-06-30 | 175.94 | 176.46 | 173.74 | 173.84 | 790K | -0.61% |
| 2026-06-29 | 174.35 | 175.22 | 174.35 | 174.91 | 881K | +0.60% |
| 2026-06-26 | 176.00 | 176.00 | 172.25 | 173.87 | 0 | -1.19% |
| 2026-06-25 | 175.45 | 178.70 | 175.16 | 175.97 | 968K | +1.17% |
| 2026-06-24 | 176.21 | 176.21 | 173.75 | 173.93 | 955K | -1.32% |
| 2026-06-23 | 174.63 | 177.78 | 173.95 | 176.26 | 784K | +0.43% |
| 2026-06-22 | 175.24 | 175.62 | 172.63 | 175.51 | 1.10M | +1.98% |
| 2026-06-18 | 176.46 | 176.99 | 171.01 | 172.11 | 2.47M | -1.62% |
| 2026-06-17 | 174.56 | 176.93 | 174.24 | 174.95 | 858K | +0.06% |
| 2026-06-16 | 173.98 | 176.11 | 172.74 | 174.84 | 753K | +1.23% |
| 2026-06-15 | 176.73 | 176.73 | 172.48 | 172.72 | 824K | -0.93% |
| 2026-06-12 | 172.79 | 175.11 | 172.03 | 174.34 | 944K | +2.10% |
| 2026-06-11 | 167.18 | 171.24 | 166.07 | 170.75 | 1.43M | +2.78% |
| 2026-06-10 | 169.75 | 171.07 | 165.90 | 166.13 | 1.58M | -2.62% |
| 2026-06-09 | 171.49 | 172.40 | 167.69 | 170.60 | 920K | +0.88% |
| 2026-06-08 | 170.74 | 172.11 | 168.78 | 169.11 | 908K | -0.80% |
| 2026-06-05 | 172.78 | 172.78 | 170.00 | 170.47 | 856K | -1.50% |
| 2026-06-04 | 169.25 | 173.66 | 168.72 | 173.06 | 732K | +2.74% |
| 2026-06-03 | 168.24 | 169.50 | 166.27 | 168.45 | 825K | -0.79% |
| 2026-06-02 | 167.18 | 170.16 | 167.06 | 169.79 | 814K | +0.86% |
| 2026-06-01 | 164.90 | 169.36 | 164.28 | 168.34 | 723K | +1.75% |
| 2026-05-29 | 167.89 | 168.18 | 164.10 | 165.45 | 2.30M | -1.72% |
| 2026-05-28 | 167.63 | 169.06 | 164.00 | 168.35 | 909K | +0.24% |
| 2026-05-27 | 170.00 | 170.15 | 166.57 | 167.94 | 765K | -1.24% |
| 2026-05-26 | 168.25 | 170.25 | 167.81 | 170.05 | 1.08M | +1.36% |
| 2026-05-22 | 167.31 | 167.77 | 167.31 | 167.77 | 692K | +0.39% |
| 2026-05-21 | 165.50 | 167.42 | 165.13 | 167.11 | 879K | +0.69% |
| 2026-05-20 | 165.10 | 166.49 | 163.50 | 165.96 | 790K | +0.64% |
| 2026-05-19 | 164.88 | 165.94 | 162.42 | 164.91 | 868K | -0.22% |
| 2026-05-18 | 163.86 | 165.94 | 163.58 | 165.27 | 750K | +0.86% |
| 2026-05-15 | 163.35 | 164.54 | 162.27 | 163.86 | 937K | -0.27% |
| 2026-05-14 | 163.99 | 164.95 | 162.99 | 164.30 | 756K | +0.82% |
| 2026-05-13 | 161.22 | 163.66 | 160.54 | 162.97 | 959K | +0.38% |
| 2026-05-12 | 161.00 | 162.84 | 158.98 | 162.35 | 750K | +0.84% |
| 2026-05-11 | 161.01 | 162.05 | 160.17 | 161.00 | 848K | +0.37% |
| 2026-05-08 | 160.95 | 161.00 | 159.55 | 160.41 | 686K | +0.24% |
| 2026-05-07 | 163.37 | 163.50 | 159.56 | 160.03 | 942K | -1.99% |
| 2026-05-06 | 163.83 | 165.03 | 162.76 | 163.28 | 897K | +1.04% |
| 2026-05-05 | 162.22 | 162.76 | 160.36 | 161.60 | 450K | +0.22% |
| 2026-05-04 | 163.87 | 164.70 | 160.51 | 161.24 | 690K | -1.97% |
| 2026-05-01 | 166.43 | 167.19 | 164.40 | 164.48 | 809K | -1.12% |
| 2026-04-30 | 164.44 | 167.66 | 163.74 | 166.34 | 1.49M | +0.92% |
| 2026-04-29 | 167.09 | 168.00 | 162.89 | 164.83 | 2.12M | -1.24% |
| 2026-04-28 | 169.03 | 169.23 | 165.10 | 166.90 | 1.04M | -0.54% |
| 2026-04-27 | 165.07 | 168.21 | 163.94 | 167.81 | 1.35M | +2.32% |
| 2026-04-24 | 165.12 | 165.81 | 163.53 | 164.01 | 1.08M | -0.83% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NTRS — Frequently Asked Questions
Quick answers to the most common questions about buying NTRS stock.
How has NTRS stock performed recently?
NTRS returned +41.2% over the past year, beating its 5-year annualized CAGR of +9.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NTRS's all-time high price?
Northern Trust Corporation reached $182.26 on 2026-07-07. The 52-week high is $182.26. Current 1-year return of +41.2% places the stock closer to historical peaks.
Where can I download NTRS historical price data?
This page provides NTRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.