Northern Trust Corporation (NTRS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.4%
- 3M
- -7.2%
- YTD
- +19.1%
- 1Y
- +32.1%
- 3Y
- +37.2%
- 5Y
- +5.8%
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
- +20.8%
NTRS Stock Price Trajectory (1980–2026)
As of October 23, 2026, Northern Trust Corporation (NTRS) trades at $165.82, representing a +32.1% return over the past year. The stock has delivered a +44.4% total return over five years (+5.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $195.78 on August 13, 2026. From this peak, NTRS has corrected -15.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers STT (+48.3% 1Y), BK (+34.4% 1Y), and TROW (+0.7% 1Y), NTRS has underperformed the peer group average. Compare NTRS vs STT →
NTRS Historical Price Data · from 1980
Rows 1–50 of 11,798| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 165.01 | 167.59 | 163.24 | 165.82 | 1.64M | -0.65% |
| 2026-10-21 | 168.87 | 170.00 | 164.53 | 166.91 | 2.10M | +0.89% |
| 2026-10-20 | 164.27 | 166.69 | 164.27 | 165.44 | 1.62M | +0.60% |
| 2026-10-19 | 165.60 | 166.51 | 164.28 | 164.46 | 854K | -0.65% |
| 2026-10-16 | 166.41 | 168.87 | 164.68 | 165.54 | 2.60M | +0.06% |
| 2026-10-15 | 163.56 | 165.61 | 161.13 | 165.44 | 1.05M | +1.72% |
| 2026-10-14 | 163.51 | 163.84 | 159.41 | 162.64 | 1.43M | -2.89% |
| 2026-10-13 | 170.09 | 171.27 | 166.63 | 167.48 | 983K | -1.02% |
| 2026-10-12 | 168.95 | 170.46 | 168.63 | 169.21 | 1.08M | +0.59% |
| 2026-10-09 | 168.86 | 169.82 | 167.38 | 168.21 | 1.02M | -0.17% |
| 2026-10-08 | 167.80 | 170.47 | 166.88 | 168.50 | 1.35M | +0.19% |
| 2026-10-07 | 167.82 | 168.44 | 166.01 | 168.18 | 1.08M | -0.76% |
| 2026-10-06 | 170.33 | 171.06 | 168.96 | 169.46 | 1.07M | -0.71% |
| 2026-10-05 | 171.43 | 171.73 | 169.70 | 170.67 | 995K | -0.43% |
| 2026-10-02 | 169.20 | 171.85 | 168.27 | 171.40 | 1.12M | +1.30% |
| 2026-10-01 | 169.10 | 170.11 | 166.16 | 169.20 | 1.10M | -0.09% |
| 2026-09-30 | 170.34 | 172.33 | 168.26 | 169.36 | 1.54M | -2.07% |
| 2026-09-29 | 174.47 | 175.27 | 171.90 | 172.94 | 817K | -0.92% |
| 2026-09-28 | 175.85 | 176.12 | 173.60 | 174.55 | 833K | -0.67% |
| 2026-09-25 | 175.29 | 176.22 | 173.23 | 175.73 | 925K | +0.70% |
| 2026-09-24 | 174.24 | 175.38 | 172.65 | 174.50 | 772K | +0.29% |
| 2026-09-23 | 172.09 | 175.99 | 171.38 | 173.99 | 967K | +0.34% |
| 2026-09-22 | 178.30 | 178.84 | 172.94 | 173.40 | 1.17M | -3.10% |
| 2026-09-21 | 179.33 | 179.85 | 177.57 | 178.95 | 797K | +0.60% |
| 2026-09-18 | 176.94 | 178.53 | 175.50 | 177.89 | 2.21M | +0.54% |
| 2026-09-17 | 178.14 | 178.42 | 175.24 | 176.94 | 853K | +0.17% |
| 2026-09-16 | 178.77 | 179.51 | 174.82 | 176.64 | 1.11M | -1.17% |
| 2026-09-15 | 179.77 | 180.78 | 175.61 | 178.74 | 919K | -1.63% |
| 2026-09-14 | 186.30 | 187.03 | 179.84 | 181.71 | 1.34M | -3.95% |
| 2026-09-11 | 188.95 | 189.59 | 187.07 | 189.19 | 701K | +1.07% |
| 2026-09-10 | 184.91 | 187.80 | 183.74 | 187.19 | 1.04M | +1.35% |
| 2026-09-09 | 184.99 | 186.00 | 182.99 | 184.69 | 912K | -0.10% |
| 2026-09-08 | 185.15 | 186.63 | 183.96 | 184.88 | 1.12M | -0.94% |
| 2026-09-04 | 184.87 | 188.14 | 181.15 | 186.63 | 785K | -0.44% |
| 2026-09-03 | 185.04 | 187.67 | 184.52 | 187.45 | 672K | +1.89% |
| 2026-09-02 | 183.31 | 186.67 | 182.99 | 183.98 | 909K | +0.71% |
| 2026-09-01 | 184.07 | 186.01 | 181.71 | 182.68 | 951K | -1.55% |
| 2026-08-31 | 186.24 | 186.87 | 184.91 | 185.56 | 777K | -0.66% |
| 2026-08-28 | 186.99 | 187.94 | 185.67 | 186.79 | 603K | +0.28% |
| 2026-08-27 | 187.07 | 188.75 | 185.79 | 186.27 | 904K | -0.74% |
| 2026-08-26 | 186.95 | 187.86 | 185.15 | 187.66 | 807K | +0.45% |
| 2026-08-25 | 187.34 | 187.36 | 185.63 | 186.82 | 1.03M | +0.09% |
| 2026-08-24 | 183.90 | 187.62 | 183.74 | 186.66 | 1.12M | +1.50% |
| 2026-08-21 | 184.68 | 186.05 | 183.71 | 183.90 | 1.32M | +0.76% |
| 2026-08-20 | 185.30 | 187.23 | 182.41 | 182.51 | 1.10M | -1.56% |
| 2026-08-19 | 191.96 | 192.39 | 184.79 | 185.40 | 972K | -2.72% |
| 2026-08-18 | 191.18 | 191.80 | 190.11 | 190.58 | 751K | -0.46% |
| 2026-08-17 | 191.38 | 193.89 | 190.61 | 191.47 | 976K | +0.03% |
| 2026-08-14 | 190.48 | 191.88 | 189.28 | 191.41 | 599K | +0.49% |
| 2026-08-13 | 193.04 | 195.78 | 189.30 | 190.48 | 806K | -0.44% |
NTRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +32.1% over the past year, beating its 5-year annualized CAGR of +5.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NTRS's all-time high price?
Northern Trust Corporation reached $195.78 on 2026-08-13. The 52-week high is $195.78. Current 1-year return of +32.1% 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.