Northern Trust Corp (NTRSO) stock
NTRSONasdaqState Commercial BanksFiscal year ends December 31Also trades as NTRS
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3020% above fair value
$17.40−0.42 (-2.36%)
Close on Oct 30, 2026Market cap $30.95BP/E 13.2Yield 1.83%
Price history
Northern Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.40
-2.36% on the day
52-week range
$17.40 – $20.23
-14.0% from the high
Change over 52 weeks
-13.4%
From $20.10 on Oct 30, 2025
Average volume
47,135
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.22 | $18.65 | $17.40 | $17.40 | -4.13% | 1,068,875 |
| Sep 2026 | $18.84 | $18.96 | $17.63 | $18.15 | -4.17% | 1,077,424 |
| Aug 2026 | $18.55 | $19.06 | $18.25 | $18.94 | +2.27% | 700,886 |
| Jul 2026 | $18.76 | $19.02 | $18.33 | $18.52 | -1.33% | 946,366 |
| Jun 2026 | $18.87 | $18.93 | $18.24 | $18.77 | -0.53% | 1,685,460 |
| May 2026 | $19.15 | $19.28 | $18.62 | $18.87 | -1.26% | 586,123 |
| Apr 2026 | $18.71 | $19.44 | $18.71 | $19.11 | +2.19% | 562,120 |
| Mar 2026 | $19.76 | $19.89 | $18.55 | $18.70 | -5.46% | 810,728 |
| Feb 2026 | $19.61 | $20.11 | $19.40 | $19.78 | +0.56% | 583,393 |
| Jan 2026 | $19.48 | $19.90 | $19.29 | $19.67 | +1.29% | 953,599 |
| Dec 2025 | $19.56 | $19.71 | $19.18 | $19.42 | -0.72% | 1,340,368 |
| Nov 2025 | $20.00 | $20.02 | $19.24 | $19.56 | -2.05% | 779,091 |
| Oct 2025 | $20.35 | $20.71 | $19.89 | $19.97 | -1.67% | 508,445 |
| Sep 2025 | $20.22 | $21.15 | $20.13 | $20.31 | +0.25% | 520,545 |
| Aug 2025 | $20.14 | $20.61 | $20.04 | $20.26 | +0.30% | 519,449 |
| Jul 2025 | $19.70 | $20.44 | $19.56 | $20.20 | +3.27% | 663,895 |
| Jun 2025 | $19.45 | $19.77 | $18.74 | $19.56 | +0.57% | 855,803 |
| May 2025 | $19.76 | $19.90 | $19.18 | $19.45 | -1.37% | 641,075 |
| Apr 2025 | $19.84 | $19.99 | $19.10 | $19.72 | -0.20% | 671,236 |
| Mar 2025 | $20.63 | $20.75 | $19.75 | $19.76 | -4.12% | 716,721 |
| Feb 2025 | $20.42 | $20.91 | $20.11 | $20.61 | +0.15% | 471,494 |
| Jan 2025 | $20.29 | $20.99 | $19.74 | $20.58 | +2.29% | 1,019,264 |
| Dec 2024 | $21.91 | $21.91 | $19.55 | $20.12 | -8.17% | 1,216,268 |
| Nov 2024 | $22.35 | $23.28 | $21.31 | $21.91 | -1.08% | 649,571 |
| Oct 2024 | $23.02 | $24.29 | $22.15 | $22.15 | -3.49% | 530,116 |
| Sep 2024 | $21.82 | $23.04 | $21.74 | $22.95 | +5.32% | 482,001 |
| Aug 2024 | $20.58 | $22.09 | $20.31 | $21.79 | +6.14% | 397,177 |
| Jul 2024 | $20.57 | $21.41 | $20.41 | $20.53 | -0.05% | 539,680 |
| Jun 2024 | $21.15 | $21.35 | $20.37 | $20.54 | -3.25% | 394,470 |
| May 2024 | $20.73 | $21.75 | $20.44 | $21.23 | +2.07% | 519,645 |
| Apr 2024 | $22.71 | $22.71 | $20.59 | $20.80 | -7.84% | 528,434 |
| Mar 2024 | $23.22 | $23.97 | $22.25 | $22.57 | -3.01% | 557,516 |
| Feb 2024 | $22.22 | $23.39 | $21.50 | $23.27 | +5.01% | 493,366 |
| Jan 2024 | $21.33 | $22.55 | $20.98 | $22.16 | +4.63% | 499,162 |
| Dec 2023 | $22.71 | $23.35 | $21.05 | $21.18 | -6.24% | 711,701 |
| Nov 2023 | $19.30 | $23.13 | $19.20 | $22.59 | +16.44% | 611,109 |
| Oct 2023 | $21.02 | $21.14 | $18.11 | $19.40 | -7.75% | 824,299 |
| Sep 2023 | $20.62 | $21.41 | $19.86 | $21.03 | +1.74% | 912,623 |
| Aug 2023 | $22.17 | $22.35 | $19.73 | $20.67 | -7.52% | 751,669 |
| Jul 2023 | $20.92 | $22.81 | $20.58 | $22.35 | +7.35% | 493,060 |
| Jun 2023 | $20.72 | $21.11 | $20.41 | $20.82 | +0.77% | 1,064,249 |
| May 2023 | $22.59 | $22.70 | $20.11 | $20.66 | -8.18% | 1,362,337 |
| Apr 2023 | $22.95 | $23.01 | $22.16 | $22.50 | -2.22% | 1,538,189 |
| Mar 2023 | $21.40 | $23.07 | $19.76 | $23.01 | +7.52% | 833,575 |
| Feb 2023 | $22.76 | $23.15 | $21.12 | $21.40 | -6.35% | 317,708 |
| Jan 2023 | $20.06 | $22.85 | $19.79 | $22.85 | +15.40% | 544,916 |
| Dec 2022 | $21.20 | $21.85 | $19.67 | $19.80 | -6.16% | 1,116,696 |
| Nov 2022 | $20.03 | $21.55 | $19.50 | $21.10 | +5.39% | 928,640 |
| Oct 2022 | $21.31 | $21.61 | $19.66 | $20.02 | -5.21% | 722,757 |
| Sep 2022 | $21.74 | $22.39 | $20.36 | $21.12 | -2.90% | 866,786 |
| Aug 2022 | $23.90 | $25.01 | $21.75 | $21.75 | -9.11% | 762,700 |
| Jul 2022 | $21.80 | $24.07 | $21.55 | $23.93 | +10.58% | 474,007 |
| Jun 2022 | $22.93 | $23.01 | $20.71 | $21.64 | -5.63% | 539,705 |
| May 2022 | $22.49 | $23.07 | $20.98 | $22.93 | +1.01% | 756,586 |
| Apr 2022 | $24.69 | $24.74 | $22.20 | $22.70 | -8.25% | 922,813 |
| Mar 2022 | $24.72 | $24.94 | $23.27 | $24.74 | +0.32% | 736,263 |
| Feb 2022 | $25.30 | $25.55 | $23.50 | $24.66 | -2.53% | 1,171,213 |
| Jan 2022 | $27.13 | $27.59 | $24.58 | $25.30 | -6.68% | 430,572 |
| Dec 2021 | $26.37 | $27.21 | $26.03 | $27.11 | +3.43% | 359,905 |
| Nov 2021 | $27.31 | $27.44 | $25.87 | $26.21 | -3.78% | 445,879 |
| Oct 2021 | $27.46 | $27.75 | $26.93 | $27.24 | -0.77% | 435,486 |
| Sep 2021 | $27.73 | $27.99 | $27.06 | $27.45 | -0.97% | 344,027 |
| Aug 2021 | $27.26 | $27.79 | $27.04 | $27.72 | +1.50% | 304,367 |
| Jul 2021 | $27.75 | $27.84 | $26.80 | $27.31 | -1.55% | 435,032 |
| Jun 2021 | $27.40 | $27.86 | $27.06 | $27.74 | +1.24% | 570,534 |
| May 2021 | $27.24 | $27.41 | $26.62 | $27.40 | +1.07% | 438,757 |
| Apr 2021 | $26.93 | $27.64 | $26.84 | $27.11 | +1.16% | 489,705 |
| Mar 2021 | $26.02 | $26.91 | $26.02 | $26.80 | +2.80% | 503,089 |
| Feb 2021 | $26.74 | $27.36 | $25.75 | $26.07 | -2.72% | 494,315 |
| Jan 2021 | $27.54 | $27.68 | $26.25 | $26.80 | -3.53% | 698,029 |
| Dec 2020 | $27.30 | $28.07 | $27.19 | $27.78 | +2.21% | 594,778 |
| Nov 2020 | $26.41 | $27.55 | $26.25 | $27.18 | +2.64% | 542,389 |
| Oct 2020 | $27.28 | $27.49 | $26.18 | $26.48 | -1.96% | 743,501 |
| Sep 2020 | $27.46 | $27.53 | $26.78 | $27.01 | -1.60% | 733,743 |
| Aug 2020 | $27.08 | $27.69 | $26.78 | $27.45 | +1.33% | 582,871 |
| Jul 2020 | $25.50 | $27.09 | $25.41 | $27.09 | +6.99% | 561,804 |
| Jun 2020 | $25.15 | $25.56 | $24.64 | $25.32 | +0.76% | 1,149,139 |
| May 2020 | $24.95 | $25.19 | $24.26 | $25.13 | +0.28% | 1,594,024 |
| Apr 2020 | $23.70 | $25.44 | $22.91 | $25.06 | +4.77% | 2,230,448 |
| Mar 2020 | $25.56 | $26.43 | $17.10 | $23.92 | -5.79% | 2,300,714 |
| Feb 2020 | $26.24 | $26.73 | $25.22 | $25.39 | -3.24% | 929,560 |
| Jan 2020 | $26.24 | $26.25 | $25.87 | $26.24 | +0.42% | 1,627,710 |
| Dec 2019 | $25.56 | $26.42 | $25.16 | $26.13 | +1.59% | 3,992,009 |
| Nov 2019 | $25.12 | $26.73 | $24.70 | $25.72 | +2.63% | 7,232,744 |
| Oct 2019 | $25.08 | $25.13 | $24.95 | $25.06 | – | 5,143,070 |
Seasonality
NTRSO return in each calendar month over the last 8 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 | 2.0% | -1.3% | 0.3% | -1.5% | -0.9% | 0.5% | 3.6% | -0.7% | 1.0% | -3.6% | 2.9% | -0.9% |
| Months up | 5 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 0 of 7 | 4 of 7 | 4 of 7 |
| 2026 | 1.3% | 0.6% | -4.0% | 2.2% | -1.3% | 1.1% | -1.3% | 2.3% | -2.6% | -4.1% | ||
| 2025 | 2.3% | 0.1% | -2.7% | -0.2% | -1.4% | 2.1% | 3.3% | 0.3% | 1.7% | -1.7% | -2.1% | 0.8% |
| 2024 | 4.6% | 5.0% | -1.8% | -7.8% | 2.1% | -1.9% | -0.0% | 6.1% | 6.7% | -3.5% | -1.1% | -6.9% |
| 2023 | 15.4% | -6.3% | 9.1% | -2.2% | -8.2% | 2.2% | 7.3% | -7.5% | 3.2% | -7.8% | 16.4% | -5.0% |
| 2022 | -6.7% | -2.5% | 1.6% | -8.2% | 1.0% | -4.3% | 10.6% | -9.1% | -1.6% | -5.2% | 5.4% | -4.9% |
| 2021 | -3.5% | -2.7% | 3.9% | 1.2% | 1.1% | 2.3% | -1.6% | 1.5% | 0.1% | -0.8% | -3.8% | 4.6% |
| 2020 | 0.4% | -3.2% | -4.0% | 4.8% | 0.3% | 1.9% | 7.0% | 1.3% | -0.5% | -2.0% | 2.6% | 3.3% |
| 2019 | 2.6% | 1.6% |