Northern Trust Corp (NTRS) stock
NTRSNasdaqState Commercial BanksFiscal year ends December 31Also trades as NTRSO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3020% above fair value
$169.16−3.76 (-2.17%)
Close on Oct 30, 2026Market cap $30.95BP/E 13.2Yield 1.83%
Price history
Northern Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$169.16
-2.17% on the day
52-week range
$121.53 – $195.78
-13.6% from the high
Change over 52 weeks
+33.3%
From $126.90 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $173.30 | $173.30 | $167.79 | $169.16 | -2.17% | 1,219,704 |
| Oct 29, 2026 | $173.41 | $174.10 | $172.24 | $172.92 | +0.59% | 1,006,597 |
| Oct 28, 2026 | $170.80 | $174.04 | $170.53 | $171.90 | +0.91% | 959,561 |
| Oct 27, 2026 | $172.09 | $172.29 | $169.54 | $170.35 | +0.47% | 984,258 |
| Oct 26, 2026 | $168.69 | $172.30 | $168.69 | $169.55 | +0.97% | 1,091,608 |
| Oct 23, 2026 | $164.07 | $168.77 | $163.42 | $167.92 | +1.27% | 1,508,806 |
| Oct 22, 2026 | $165.01 | $167.59 | $163.24 | $165.82 | -0.65% | 1,637,552 |
| Oct 21, 2026 | $168.87 | $170.00 | $164.53 | $166.91 | +0.89% | 2,099,308 |
| Oct 20, 2026 | $164.27 | $166.69 | $164.27 | $165.44 | +0.60% | 1,622,674 |
| Oct 19, 2026 | $165.60 | $166.51 | $164.28 | $164.46 | -0.65% | 853,931 |
| Oct 16, 2026 | $166.41 | $168.87 | $164.68 | $165.54 | +0.06% | 2,595,737 |
| Oct 15, 2026 | $163.56 | $165.61 | $161.13 | $165.44 | +1.72% | 1,050,744 |
| Oct 14, 2026 | $163.51 | $163.84 | $159.41 | $162.64 | -2.89% | 1,427,796 |
| Oct 13, 2026 | $170.09 | $171.27 | $166.63 | $167.48 | -1.02% | 983,450 |
| Oct 12, 2026 | $168.95 | $170.46 | $168.63 | $169.21 | +0.59% | 1,075,106 |
| Oct 9, 2026 | $168.86 | $169.82 | $167.38 | $168.21 | -0.17% | 1,024,937 |
| Oct 8, 2026 | $167.80 | $170.47 | $166.88 | $168.50 | +0.19% | 1,348,038 |
| Oct 7, 2026 | $167.82 | $168.44 | $166.01 | $168.18 | -0.76% | 1,083,513 |
| Oct 6, 2026 | $170.33 | $171.06 | $168.96 | $169.46 | -0.71% | 1,071,340 |
| Oct 5, 2026 | $171.43 | $171.73 | $169.70 | $170.67 | -0.43% | 994,874 |
| Oct 2, 2026 | $169.20 | $171.85 | $168.27 | $171.40 | +1.30% | 1,119,011 |
| Oct 1, 2026 | $169.10 | $170.11 | $166.16 | $169.20 | -0.09% | 1,099,499 |
| Sep 30, 2026 | $170.34 | $172.33 | $168.26 | $169.36 | -2.07% | 1,539,486 |
| Sep 29, 2026 | $174.47 | $175.27 | $171.90 | $172.94 | -0.92% | 816,652 |
| Sep 28, 2026 | $175.85 | $176.12 | $173.60 | $174.55 | -0.67% | 833,413 |
| Sep 25, 2026 | $175.29 | $176.22 | $173.23 | $175.73 | +0.70% | 924,517 |
| Sep 24, 2026 | $174.24 | $175.38 | $172.65 | $174.50 | +0.29% | 772,398 |
| Sep 23, 2026 | $172.09 | $175.99 | $171.38 | $173.99 | +0.34% | 967,449 |
| Sep 22, 2026 | $178.30 | $178.84 | $172.94 | $173.40 | -3.10% | 1,171,386 |
| Sep 21, 2026 | $179.33 | $179.85 | $177.57 | $178.95 | +0.60% | 796,903 |
| Sep 18, 2026 | $176.94 | $178.53 | $175.50 | $177.89 | +0.54% | 2,212,070 |
| Sep 17, 2026 | $178.14 | $178.42 | $175.24 | $176.94 | +0.17% | 852,813 |
| Sep 16, 2026 | $178.77 | $179.51 | $174.82 | $176.64 | -1.17% | 1,105,501 |
| Sep 15, 2026 | $179.77 | $180.78 | $175.61 | $178.74 | -1.63% | 918,543 |
| Sep 14, 2026 | $186.30 | $187.03 | $179.84 | $181.71 | -3.95% | 1,335,556 |
| Sep 11, 2026 | $188.95 | $189.59 | $187.07 | $189.19 | +1.07% | 700,770 |
| Sep 10, 2026 | $184.91 | $187.80 | $183.74 | $187.19 | +1.35% | 1,044,366 |
| Sep 9, 2026 | $184.99 | $186.00 | $182.99 | $184.69 | -0.10% | 912,303 |
| Sep 8, 2026 | $185.15 | $186.63 | $183.96 | $184.88 | -0.94% | 1,116,919 |
| Sep 4, 2026 | $184.87 | $188.14 | $181.15 | $186.63 | -0.43% | 785,383 |
| Sep 3, 2026 | $185.04 | $187.67 | $184.52 | $187.45 | +1.88% | 672,433 |
| Sep 2, 2026 | $183.31 | $186.67 | $182.99 | $183.98 | +0.71% | 909,303 |
| Sep 1, 2026 | $184.07 | $186.01 | $181.71 | $182.68 | -1.55% | 951,196 |
| Aug 31, 2026 | $186.24 | $186.87 | $184.91 | $185.56 | -0.66% | 777,190 |
| Aug 28, 2026 | $186.99 | $187.94 | $185.67 | $186.79 | +0.28% | 603,018 |
| Aug 27, 2026 | $187.07 | $188.75 | $185.79 | $186.27 | -0.74% | 903,569 |
| Aug 26, 2026 | $186.95 | $187.86 | $185.15 | $187.66 | +0.45% | 807,240 |
| Aug 25, 2026 | $187.34 | $187.36 | $185.63 | $186.82 | +0.09% | 1,026,746 |
| Aug 24, 2026 | $183.90 | $187.62 | $183.74 | $186.66 | +1.50% | 1,118,916 |
| Aug 21, 2026 | $184.68 | $186.05 | $183.71 | $183.90 | +0.76% | 1,318,537 |
| Aug 20, 2026 | $185.30 | $187.23 | $182.41 | $182.51 | -1.56% | 1,100,108 |
| Aug 19, 2026 | $191.96 | $192.39 | $184.79 | $185.40 | -2.72% | 971,844 |
| Aug 18, 2026 | $191.18 | $191.80 | $190.11 | $190.58 | -0.46% | 751,449 |
| Aug 17, 2026 | $191.38 | $193.89 | $190.61 | $191.47 | +0.03% | 975,827 |
| Aug 14, 2026 | $190.48 | $191.88 | $189.28 | $191.41 | +0.49% | 599,329 |
| Aug 13, 2026 | $193.04 | $195.78 | $189.30 | $190.48 | -0.44% | 806,358 |
| Aug 12, 2026 | $188.72 | $191.45 | $188.29 | $191.33 | +1.89% | 1,674,875 |
| Aug 11, 2026 | $188.05 | $189.65 | $187.27 | $187.78 | -0.04% | 1,343,099 |
| Aug 10, 2026 | $185.12 | $188.64 | $184.94 | $187.86 | +1.27% | 1,615,917 |
| Aug 7, 2026 | $184.08 | $185.76 | $182.12 | $185.50 | +0.74% | 775,657 |
| Aug 6, 2026 | $185.71 | $186.31 | $183.10 | $184.14 | -0.13% | 1,122,173 |
| Aug 5, 2026 | $184.06 | $185.86 | $183.13 | $184.38 | +1.08% | 888,655 |
| Aug 4, 2026 | $182.82 | $184.68 | $182.14 | $182.41 | +0.12% | 1,040,326 |
| Aug 3, 2026 | $181.80 | $182.89 | $178.91 | $182.20 | +0.01% | 981,825 |
| Jul 31, 2026 | $182.31 | $183.61 | $181.00 | $182.19 | -0.18% | 1,220,042 |
| Jul 30, 2026 | $179.56 | $183.16 | $178.29 | $182.51 | +2.74% | 754,543 |
| Jul 29, 2026 | $180.86 | $181.50 | $177.44 | $177.65 | -1.77% | 986,619 |
| Jul 28, 2026 | $182.32 | $183.99 | $179.58 | $180.86 | -0.91% | 1,016,662 |
| Jul 27, 2026 | $182.85 | $184.49 | $179.98 | $182.52 | +1.11% | 1,063,889 |
| Jul 24, 2026 | $178.55 | $181.58 | $177.10 | $180.52 | +1.44% | 1,256,846 |
| Jul 23, 2026 | $175.08 | $178.85 | $175.08 | $177.95 | -0.40% | 1,452,979 |
| Jul 22, 2026 | $181.39 | $182.86 | $177.37 | $178.66 | -3.46% | 2,780,608 |
| Jul 21, 2026 | $183.06 | $185.87 | $182.43 | $185.06 | +1.25% | 1,062,538 |
| Jul 20, 2026 | $186.54 | $186.97 | $182.36 | $182.78 | -1.03% | 1,345,764 |
| Jul 17, 2026 | $186.00 | $187.72 | $182.84 | $184.68 | -2.04% | 1,230,270 |
| Jul 16, 2026 | $190.94 | $191.60 | $186.55 | $188.52 | -1.36% | 1,074,115 |
| Jul 15, 2026 | $187.73 | $191.47 | $187.73 | $191.13 | +2.40% | 955,723 |
| Jul 14, 2026 | $184.40 | $188.50 | $184.17 | $186.64 | +1.38% | 890,902 |
| Jul 13, 2026 | $182.76 | $184.51 | $181.78 | $184.11 | +0.30% | 764,971 |
| Jul 10, 2026 | $183.79 | $185.00 | $182.00 | $183.55 | +0.38% | 805,613 |
| Jul 9, 2026 | $181.24 | $185.57 | $181.22 | $182.86 | +1.63% | 837,398 |
| Jul 8, 2026 | $180.93 | $180.93 | $176.82 | $179.92 | -0.81% | 950,479 |
| Jul 7, 2026 | $181.21 | $182.26 | $179.94 | $181.39 | +0.14% | 865,569 |
| Jul 6, 2026 | $176.70 | $181.21 | $176.70 | $181.14 | +2.63% | 722,884 |
| Jul 2, 2026 | $176.68 | $177.55 | $174.54 | $176.50 | +0.51% | 613,145 |
| Jul 1, 2026 | $173.84 | $177.66 | $173.00 | $175.60 | +1.01% | 728,648 |
| Jun 30, 2026 | $175.94 | $176.46 | $173.74 | $173.84 | -0.61% | 876,894 |
| Jun 29, 2026 | $174.62 | $177.43 | $173.14 | $174.91 | +0.60% | 904,382 |
| Jun 26, 2026 | $175.87 | $176.00 | $172.25 | $173.87 | -1.19% | 1,351,476 |
| Jun 25, 2026 | $175.45 | $178.70 | $175.16 | $175.97 | +1.17% | 968,463 |
| Jun 24, 2026 | $176.21 | $176.21 | $173.75 | $173.93 | -1.32% | 1,030,679 |
| Jun 23, 2026 | $174.91 | $177.78 | $173.95 | $176.26 | +0.40% | 811,689 |
| Jun 22, 2026 | $173.96 | $175.62 | $172.63 | $175.56 | +2.00% | 1,316,334 |
| Jun 18, 2026 | $176.46 | $176.99 | $171.01 | $172.11 | -1.62% | 2,817,093 |
| Jun 17, 2026 | $174.56 | $176.93 | $174.24 | $174.95 | +0.06% | 906,777 |
| Jun 16, 2026 | $173.98 | $176.11 | $172.74 | $174.84 | +1.23% | 776,629 |
| Jun 15, 2026 | $175.89 | $176.08 | $172.48 | $172.72 | -0.93% | 894,515 |
| Jun 12, 2026 | $172.80 | $175.11 | $172.03 | $174.34 | +2.10% | 955,574 |
| Jun 11, 2026 | $167.26 | $171.24 | $166.07 | $170.75 | +2.78% | 1,533,891 |
| Jun 10, 2026 | $170.25 | $171.07 | $165.90 | $166.13 | -2.62% | 1,710,037 |
| Jun 9, 2026 | $171.49 | $172.40 | $167.67 | $170.60 | +0.88% | 963,580 |
| Jun 8, 2026 | $171.17 | $172.11 | $168.76 | $169.11 | -0.80% | 999,827 |
| Jun 5, 2026 | $172.00 | $172.97 | $169.97 | $170.47 | -1.50% | 960,102 |
| Jun 4, 2026 | $169.25 | $173.66 | $168.72 | $173.06 | +2.74% | 767,290 |
| Jun 3, 2026 | $168.24 | $169.50 | $166.27 | $168.45 | -0.79% | 912,424 |
| Jun 2, 2026 | $167.18 | $170.16 | $167.07 | $169.79 | +0.86% | 1,321,927 |
| Jun 1, 2026 | $164.29 | $169.36 | $164.28 | $168.34 | +1.75% | 748,172 |
| May 29, 2026 | $167.89 | $168.18 | $164.11 | $165.45 | -1.72% | 3,008,012 |
| May 28, 2026 | $167.63 | $169.06 | $164.00 | $168.35 | +0.24% | 975,435 |
| May 27, 2026 | $170.00 | $170.15 | $166.57 | $167.94 | -1.18% | 1,044,613 |
| May 26, 2026 | $168.25 | $170.24 | $167.82 | $169.94 | +1.29% | 1,166,946 |
| May 22, 2026 | $167.31 | $168.94 | $166.11 | $167.77 | +0.39% | 728,863 |
| May 21, 2026 | $165.50 | $167.42 | $164.81 | $167.11 | +0.69% | 972,426 |
| May 20, 2026 | $165.10 | $166.49 | $163.50 | $165.96 | +0.64% | 926,862 |
| May 19, 2026 | $165.00 | $165.94 | $162.42 | $164.91 | -0.22% | 1,049,517 |
| May 18, 2026 | $163.86 | $165.92 | $163.58 | $165.27 | +0.86% | 828,514 |
| May 15, 2026 | $163.35 | $164.54 | $162.27 | $163.86 | -0.27% | 1,031,246 |
| May 14, 2026 | $164.05 | $164.95 | $162.98 | $164.30 | +0.82% | 794,733 |
| May 13, 2026 | $161.42 | $163.67 | $160.54 | $162.97 | +0.38% | 1,000,047 |
| May 12, 2026 | $161.00 | $162.84 | $158.98 | $162.35 | +0.84% | 851,411 |
| May 11, 2026 | $160.75 | $162.05 | $160.17 | $161.00 | +0.37% | 885,734 |
| May 8, 2026 | $160.95 | $161.00 | $159.55 | $160.41 | +0.24% | 790,436 |
| May 7, 2026 | $162.80 | $163.50 | $159.57 | $160.03 | -1.99% | 1,060,694 |
| May 6, 2026 | $163.83 | $165.03 | $162.76 | $163.28 | +1.04% | 963,327 |
| May 5, 2026 | $162.22 | $162.76 | $160.36 | $161.60 | +0.22% | 990,982 |
| May 4, 2026 | $163.87 | $164.70 | $160.52 | $161.24 | -1.97% | 728,764 |
| May 1, 2026 | $166.43 | $167.19 | $164.40 | $164.48 | -1.12% | 834,345 |
| Apr 30, 2026 | $164.83 | $167.66 | $163.74 | $166.34 | +0.92% | 1,490,503 |
| Apr 29, 2026 | $167.09 | $168.00 | $162.89 | $164.83 | -1.24% | 2,124,261 |
| Apr 28, 2026 | $168.50 | $169.23 | $165.10 | $166.90 | -0.54% | 1,209,335 |
| Apr 27, 2026 | $165.07 | $168.25 | $163.94 | $167.81 | +2.32% | 1,407,780 |
| Apr 24, 2026 | $165.12 | $165.81 | $163.53 | $164.01 | -0.83% | 1,189,003 |
| Apr 23, 2026 | $166.79 | $168.74 | $163.16 | $165.39 | -1.45% | 1,338,175 |
| Apr 22, 2026 | $171.74 | $172.59 | $166.78 | $167.83 | -2.28% | 1,690,502 |
| Apr 21, 2026 | $162.00 | $173.19 | $159.97 | $171.74 | +8.02% | 2,727,025 |
| Apr 20, 2026 | $158.67 | $161.10 | $158.10 | $158.99 | -0.11% | 1,228,819 |
| Apr 17, 2026 | $158.68 | $161.13 | $157.46 | $159.16 | +1.52% | 1,067,342 |
| Apr 16, 2026 | $156.07 | $157.77 | $155.62 | $156.77 | +0.45% | 1,052,256 |
| Apr 15, 2026 | $156.85 | $157.97 | $156.01 | $156.07 | +0.16% | 711,073 |
| Apr 14, 2026 | $154.48 | $155.90 | $153.57 | $155.82 | +1.19% | 924,117 |
| Apr 13, 2026 | $150.70 | $154.10 | $150.69 | $153.99 | +1.16% | 820,017 |
| Apr 10, 2026 | $152.00 | $152.60 | $151.22 | $152.23 | -0.26% | 824,676 |
| Apr 9, 2026 | $151.17 | $153.01 | $150.13 | $152.63 | +0.59% | 948,678 |
| Apr 8, 2026 | $148.89 | $151.92 | $148.89 | $151.74 | +4.20% | 1,212,427 |
| Apr 7, 2026 | $143.10 | $146.26 | $142.00 | $145.63 | +1.61% | 1,004,260 |
| Apr 6, 2026 | $144.62 | $145.71 | $142.53 | $143.32 | +0.75% | 744,811 |
| Apr 2, 2026 | $138.27 | $142.91 | $138.27 | $142.25 | +0.59% | 679,039 |
| Apr 1, 2026 | $141.31 | $143.20 | $140.95 | $141.41 | +1.32% | 941,957 |
| Mar 31, 2026 | $137.83 | $140.00 | $136.73 | $139.57 | +2.45% | 861,930 |
| Mar 30, 2026 | $136.57 | $137.59 | $135.23 | $136.23 | +0.92% | 656,208 |
| Mar 27, 2026 | $137.14 | $137.15 | $134.37 | $134.99 | -2.17% | 603,041 |
| Mar 26, 2026 | $138.50 | $139.59 | $136.66 | $137.98 | -1.25% | 731,528 |
| Mar 25, 2026 | $141.25 | $142.83 | $139.06 | $139.73 | -0.46% | 1,029,263 |
| Mar 24, 2026 | $135.49 | $141.53 | $133.58 | $140.37 | +2.36% | 1,292,819 |
| Mar 23, 2026 | $139.21 | $139.68 | $136.87 | $137.14 | +1.03% | 897,220 |
| Mar 20, 2026 | $135.44 | $136.26 | $134.34 | $135.74 | -0.03% | 2,121,443 |
| Mar 19, 2026 | $134.30 | $136.22 | $133.35 | $135.78 | +0.67% | 1,224,327 |
| Mar 18, 2026 | $135.98 | $137.74 | $134.47 | $134.87 | -1.40% | 1,047,038 |
| Mar 17, 2026 | $137.74 | $139.74 | $136.70 | $136.79 | +0.22% | 1,272,100 |
| Mar 16, 2026 | $138.72 | $139.63 | $135.67 | $136.49 | -0.31% | 1,204,513 |
| Mar 13, 2026 | $137.82 | $139.48 | $136.29 | $136.92 | -0.28% | 1,009,249 |
| Mar 12, 2026 | $137.98 | $138.71 | $136.61 | $137.30 | -2.56% | 1,125,012 |
| Mar 11, 2026 | $137.88 | $140.93 | $136.93 | $140.90 | +2.12% | 1,092,524 |
| Mar 10, 2026 | $139.24 | $140.76 | $137.53 | $137.98 | -0.31% | 761,505 |
| Mar 9, 2026 | $135.95 | $139.02 | $132.77 | $138.41 | -0.13% | 1,078,385 |
| Mar 6, 2026 | $139.31 | $139.84 | $136.00 | $138.59 | -3.42% | 1,061,174 |
| Mar 5, 2026 | $143.54 | $145.91 | $141.89 | $143.50 | -1.08% | 1,334,989 |
| Mar 4, 2026 | $143.52 | $145.67 | $141.26 | $145.07 | +1.99% | 1,215,569 |
| Mar 3, 2026 | $141.19 | $143.26 | $139.72 | $142.24 | -2.06% | 1,229,882 |
| Mar 2, 2026 | $140.10 | $146.20 | $140.10 | $145.23 | +1.50% | 1,040,192 |
| Feb 27, 2026 | $145.81 | $146.03 | $140.46 | $143.09 | -3.05% | 1,845,367 |
| Feb 26, 2026 | $146.11 | $149.44 | $146.00 | $147.59 | +1.27% | 1,224,062 |
| Feb 25, 2026 | $142.71 | $145.79 | $141.97 | $145.74 | +3.06% | 950,448 |
| Feb 24, 2026 | $139.72 | $142.56 | $138.83 | $141.41 | +0.73% | 929,202 |
| Feb 23, 2026 | $144.36 | $145.11 | $138.22 | $140.38 | -3.03% | 1,003,921 |
| Feb 20, 2026 | $145.01 | $145.93 | $142.92 | $144.76 | -0.18% | 862,678 |
| Feb 19, 2026 | $146.75 | $147.73 | $142.57 | $145.02 | -1.69% | 1,260,395 |
| Feb 18, 2026 | $147.36 | $149.19 | $146.43 | $147.52 | +0.20% | 653,895 |
| Feb 17, 2026 | $147.00 | $149.23 | $145.26 | $147.23 | +0.58% | 1,037,340 |
| Feb 13, 2026 | $143.75 | $146.42 | $142.78 | $146.38 | +1.50% | 924,796 |
| Feb 12, 2026 | $148.09 | $149.30 | $141.88 | $144.21 | -1.56% | 1,609,720 |
| Feb 11, 2026 | $149.21 | $151.23 | $146.10 | $146.50 | -1.64% | 1,169,586 |
| Feb 10, 2026 | $154.05 | $155.31 | $147.15 | $148.94 | -3.79% | 1,756,758 |
| Feb 9, 2026 | $151.64 | $155.31 | $151.64 | $154.80 | +1.74% | 854,267 |
| Feb 6, 2026 | $150.32 | $152.39 | $149.08 | $152.15 | +3.17% | 924,014 |
| Feb 5, 2026 | $150.56 | $150.99 | $146.76 | $147.48 | -2.20% | 1,434,452 |
| Feb 4, 2026 | $149.87 | $152.02 | $149.74 | $150.80 | +0.64% | 1,658,711 |
| Feb 3, 2026 | $152.21 | $152.58 | $148.18 | $149.84 | -1.17% | 1,147,042 |
| Feb 2, 2026 | $149.37 | $152.10 | $149.04 | $151.62 | +1.47% | 1,069,166 |
| Jan 30, 2026 | $149.67 | $151.12 | $148.81 | $149.43 | -0.82% | 1,293,004 |
| Jan 29, 2026 | $151.27 | $153.06 | $148.50 | $150.66 | +0.27% | 1,584,265 |
| Jan 28, 2026 | $149.87 | $150.82 | $148.97 | $150.25 | +0.19% | 1,028,134 |
| Jan 27, 2026 | $149.89 | $151.39 | $149.15 | $149.96 | +0.21% | 954,376 |
| Jan 26, 2026 | $148.69 | $150.38 | $148.46 | $149.65 | +0.69% | 841,204 |
| Jan 23, 2026 | $151.63 | $152.36 | $147.67 | $148.63 | -2.93% | 1,117,042 |
| Jan 22, 2026 | $150.00 | $157.60 | $150.00 | $153.12 | +6.02% | 2,384,771 |
| Jan 21, 2026 | $142.73 | $145.74 | $140.39 | $144.42 | +0.78% | 1,318,501 |
| Jan 20, 2026 | $142.92 | $145.14 | $141.30 | $143.30 | -1.56% | 885,540 |
| Jan 16, 2026 | $147.23 | $148.98 | $145.25 | $145.57 | -1.04% | 1,222,277 |
| Jan 15, 2026 | $145.88 | $148.25 | $144.94 | $147.10 | +1.20% | 803,024 |
| Jan 14, 2026 | $144.63 | $145.83 | $143.12 | $145.35 | +0.07% | 859,056 |
| Jan 13, 2026 | $146.17 | $146.57 | $144.54 | $145.25 | -0.63% | 927,362 |
| Jan 12, 2026 | $143.73 | $146.34 | $143.51 | $146.17 | +0.30% | 706,587 |
| Jan 9, 2026 | $144.29 | $146.00 | $143.54 | $145.74 | +0.96% | 803,834 |
| Jan 8, 2026 | $142.61 | $145.39 | $142.57 | $144.36 | +1.22% | 870,349 |
| Jan 7, 2026 | $144.12 | $144.16 | $140.92 | $142.62 | -1.04% | 757,534 |
| Jan 6, 2026 | $144.23 | $144.58 | $142.80 | $144.12 | +0.08% | 928,534 |
| Jan 5, 2026 | $139.28 | $144.90 | $138.93 | $144.00 | +3.39% | 1,088,147 |
| Jan 2, 2026 | $136.77 | $139.35 | $136.54 | $139.28 | +1.97% | 658,100 |
| Dec 31, 2025 | $138.00 | $138.31 | $136.45 | $136.59 | -1.11% | 596,930 |
| Dec 30, 2025 | $139.81 | $139.85 | $138.04 | $138.13 | -1.13% | 420,295 |
| Dec 29, 2025 | $140.08 | $140.15 | $139.17 | $139.71 | -0.31% | 700,074 |
| Dec 26, 2025 | $140.93 | $140.95 | $139.59 | $140.14 | -0.40% | 454,212 |
| Dec 24, 2025 | $140.50 | $141.21 | $139.40 | $140.70 | +0.36% | 300,715 |
| Dec 23, 2025 | $140.43 | $141.25 | $139.58 | $140.19 | -0.05% | 1,481,426 |
| Dec 22, 2025 | $139.65 | $140.71 | $138.59 | $140.26 | +0.57% | 781,767 |
| Dec 19, 2025 | $138.36 | $139.77 | $138.18 | $139.46 | +0.82% | 3,255,922 |
| Dec 18, 2025 | $138.91 | $139.70 | $137.60 | $138.33 | +0.40% | 846,839 |
| Dec 17, 2025 | $139.12 | $140.22 | $137.64 | $137.78 | -0.35% | 1,130,159 |
| Dec 16, 2025 | $139.61 | $140.30 | $137.44 | $138.27 | -0.97% | 762,169 |
| Dec 15, 2025 | $139.61 | $140.75 | $138.31 | $139.62 | +0.79% | 1,322,940 |
| Dec 12, 2025 | $140.75 | $140.75 | $137.58 | $138.52 | -1.12% | 784,627 |
| Dec 11, 2025 | $137.77 | $140.18 | $136.85 | $140.09 | +1.82% | 1,022,899 |
| Dec 10, 2025 | $133.31 | $137.85 | $132.24 | $137.58 | +3.15% | 1,309,348 |
| Dec 9, 2025 | $133.41 | $134.92 | $132.89 | $133.38 | -0.08% | 793,157 |
| Dec 8, 2025 | $133.00 | $134.62 | $132.82 | $133.49 | +0.21% | 1,091,804 |
| Dec 5, 2025 | $132.03 | $133.72 | $131.64 | $133.21 | 0.00% | 803,547 |
| Dec 4, 2025 | $132.00 | $133.80 | $132.00 | $133.21 | +0.79% | 831,632 |
| Dec 3, 2025 | $130.40 | $132.24 | $130.40 | $132.16 | +1.33% | 964,739 |
| Dec 2, 2025 | $131.62 | $132.05 | $130.37 | $130.43 | -0.42% | 779,725 |
| Dec 1, 2025 | $129.98 | $132.05 | $129.98 | $130.98 | -0.27% | 922,698 |
| Nov 28, 2025 | $131.51 | $132.55 | $131.15 | $131.34 | -0.02% | 438,548 |
| Nov 26, 2025 | $130.11 | $132.17 | $129.78 | $131.37 | +1.11% | 626,288 |
| Nov 25, 2025 | $129.26 | $130.82 | $128.27 | $129.93 | +0.92% | 885,910 |
| Nov 24, 2025 | $126.42 | $129.26 | $126.24 | $128.75 | +1.27% | 1,971,102 |
| Nov 21, 2025 | $125.72 | $128.30 | $124.91 | $127.13 | +1.12% | 1,005,336 |
| Nov 20, 2025 | $127.92 | $129.14 | $124.95 | $125.72 | -0.23% | 964,025 |
| Nov 19, 2025 | $124.72 | $126.40 | $124.25 | $126.01 | +0.99% | 797,817 |
| Nov 18, 2025 | $122.29 | $125.83 | $121.53 | $124.78 | +1.68% | 1,050,964 |
| Nov 17, 2025 | $127.40 | $127.63 | $122.38 | $122.72 | -3.67% | 1,153,004 |
| Nov 14, 2025 | $128.07 | $128.61 | $126.49 | $127.39 | -1.18% | 738,785 |
| Nov 13, 2025 | $131.52 | $132.34 | $128.37 | $128.91 | -2.64% | 1,026,490 |
| Nov 12, 2025 | $130.61 | $134.57 | $130.52 | $132.40 | +1.56% | 1,054,045 |
| Nov 11, 2025 | $130.36 | $131.98 | $129.99 | $130.37 | +0.22% | 952,317 |
| Nov 10, 2025 | $130.10 | $131.40 | $129.51 | $130.09 | +0.10% | 892,467 |
| Nov 7, 2025 | $128.30 | $130.58 | $127.19 | $129.96 | +1.29% | 758,033 |
| Nov 6, 2025 | $128.34 | $130.00 | $126.91 | $128.30 | +0.09% | 763,953 |
| Nov 5, 2025 | $127.38 | $129.05 | $126.26 | $128.19 | +0.51% | 829,129 |
| Nov 4, 2025 | $126.71 | $129.30 | $126.25 | $127.54 | -0.11% | 924,218 |
| Nov 3, 2025 | $128.35 | $128.35 | $126.32 | $127.68 | -0.77% | 859,150 |
| Oct 31, 2025 | $126.90 | $129.03 | $125.99 | $128.67 | +1.39% | 1,136,720 |
| Oct 30, 2025 | $127.26 | $129.51 | $126.59 | $126.90 | -0.28% | 1,059,700 |
| Oct 29, 2025 | $126.40 | $128.90 | $125.73 | $127.26 | -0.06% | 1,160,008 |
| Oct 28, 2025 | $126.33 | $127.65 | $126.10 | $127.34 | +0.90% | 1,025,299 |
| Oct 27, 2025 | $126.97 | $127.60 | $125.29 | $126.20 | +0.13% | 1,018,550 |
| Oct 24, 2025 | $126.11 | $127.00 | $125.25 | $126.03 | +1.03% | 955,723 |
| Oct 23, 2025 | $126.15 | $126.29 | $123.71 | $124.74 | -0.59% | 1,377,961 |
| Oct 22, 2025 | $124.50 | $126.78 | $122.78 | $125.48 | -2.37% | 1,653,370 |
| Oct 21, 2025 | $128.73 | $129.81 | $127.66 | $128.52 | -0.26% | 923,393 |
| Oct 20, 2025 | $125.97 | $130.19 | $125.22 | $128.85 | – | 1,253,276 |
Seasonality
NTRS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.0% | -1.3% | 1.4% | 0.2% | 3.2% | 2.6% | -0.5% | -2.9% | 1.6% | 8.3% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.4% | -4.2% | -1.9% | 19.2% | -0.5% | 5.6% | 4.8% | 1.8% | -8.3% | -0.1% | ||
| 2025 | 9.6% | -1.8% | -9.8% | -4.7% | 13.6% | 19.6% | 2.5% | 1.0% | 3.2% | -4.4% | 2.1% | 4.6% |
| 2024 | -5.6% | 3.1% | 9.3% | -7.3% | 2.2% | 0.6% | 5.6% | 2.9% | -0.5% | 11.7% | 10.6% | -7.2% |
| 2023 | 9.6% | -1.8% | -6.7% | -11.3% | -8.0% | 4.1% | 8.1% | -5.1% | -7.8% | -5.1% | 20.2% | 7.5% |
| 2022 | -2.5% | -2.3% | 2.9% | -11.5% | 8.4% | -13.1% | 3.4% | -4.7% | -9.3% | -1.4% | 10.4% | -4.1% |
| 2021 | -4.2% | 6.7% | 11.3% | 8.3% | 6.5% | -4.0% | -2.4% | 5.0% | -8.5% | 14.1% | -6.0% | 4.0% |
| 2020 | -7.9% | -10.3% | -13.2% | 4.9% | -0.2% | 1.2% | -1.2% | 4.5% | -4.0% | 0.4% | 19.0% | 0.8% |
| 2019 | 5.8% | 5.4% | -2.4% | 9.0% | -13.2% | 6.0% | 8.9% | -10.3% | 6.9% | 6.8% | 7.6% | -0.3% |
| 2018 | 5.5% | 0.5% | -2.2% | 3.5% | -4.0% | 0.8% | 6.2% | -1.6% | -4.5% | -7.9% | 5.5% | -15.2% |
| 2017 | -6.8% | 5.3% | -0.4% | 4.0% | -2.4% | 11.2% | -10.0% | 1.6% | 3.9% | 1.7% | 5.0% | 2.2% |