Northern Trust Stock Price History

NTRS Stock  USD 127.06  2.94  2.26%   
If you're considering investing in Northern Stock, it is important to understand the factors that can impact its price. As of today, the current price of Northern Trust stands at 127.06, as last reported on the 4th of August, with the highest price reaching 128.53 and the lowest price hitting 125.38 during the day. Northern Trust appears to be very steady, given 3 months investment horizon. Northern Trust has Sharpe Ratio of 0.24, which conveys that the firm had a 0.24 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Northern Trust, which you can use to evaluate the volatility of the firm. Please exercise Northern Trust's Downside Deviation of 1.42, risk adjusted performance of 0.1961, and Mean Deviation of 1.37 to check out if our risk estimates are consistent with your expectations.
Northern Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2416

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsNTRS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.9
  actual daily
17
83% of assets are more volatile

Expected Return

 0.46
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
19
81% of assets perform better
Based on monthly moving average Northern Trust is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Northern Trust by adding it to a well-diversified portfolio.

Northern Trust Stock Price History Chart

There are several ways to analyze Northern Stock price data. The simplest method is using a basic Northern candlestick price chart, which shows Northern Trust price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 2, 2025132.06
Lowest PriceMay 7, 202597.25

Northern Trust August 4, 2025 Stock Price Synopsis

Various analyses of Northern Trust's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Northern Stock. It can be used to describe the percentage change in the price of Northern Trust from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Northern Stock.
Northern Trust Price Action Indicator(1.36)
Northern Trust Price Daily Balance Of Power(0.93)
Northern Trust Price Rate Of Daily Change 0.98 

Northern Trust August 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Northern Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Northern Trust intraday prices and daily technical indicators to check the level of noise trading in Northern Stock and then apply it to test your longer-term investment strategies against Northern.

Northern Stock Price History Data

The price series of Northern Trust for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 35.85 with a coefficient of variation of 9.41. The daily prices for the period are spread out with arithmetic mean of 116.34. The median price for the last 90 days is 111.85. The company underwent 2:1 stock split on 10th of December 1999. Northern Trust issued dividends to stockholders on 2025-09-05.
OpenHighLowCloseVolume
08/04/2025
 127.73  128.53  125.38  127.06 
08/01/2025
 127.73  128.53  125.38  127.06  1,409,350 
07/31/2025
 130.97  131.98  129.57  130.00  1,289,310 
07/30/2025
 131.46  132.75  130.70  131.56  805,504 
07/29/2025
 130.94  132.47  130.24  131.64  1,315,223 
07/28/2025
 129.83  130.13  128.72  129.78  815,909 
07/25/2025
 128.96  130.19  127.71  130.03  1,158,006 
07/24/2025
 124.74  129.16  123.40  128.76  2,289,692 
07/23/2025
 121.00  125.63  118.99  124.23  3,428,723 
07/22/2025
 128.00  128.17  125.47  126.53  1,867,539 
07/21/2025
 127.80  127.80  125.51  125.59  1,404,056 
07/18/2025
 127.62  128.23  127.08  127.93  1,382,086 
07/17/2025
 124.50  127.21  124.41  127.06  1,128,064 
07/16/2025
 124.56  125.50  123.04  124.81  2,257,681 
07/15/2025
 126.00  127.04  123.45  123.60  2,047,607 
07/14/2025
 125.91  126.65  124.26  126.57  1,279,079 
07/11/2025
 125.65  126.16  124.28  125.91  1,459,833 
07/10/2025
 127.00  128.12  126.29  126.62  1,655,824 
07/09/2025
 126.52  127.83  125.77  127.00  1,607,920 
07/08/2025
 128.62  128.82  125.89  125.96  1,726,747 
07/07/2025
 131.83  132.37  128.25  128.50  2,475,956 
07/03/2025
 132.50  133.00  131.39  131.70  1,442,540 
07/02/2025
 128.54  132.12  127.35  132.06  2,046,618 
07/01/2025
 126.12  128.17  125.25  127.99  2,554,310 
06/30/2025
 124.94  127.09  124.24  126.79  2,944,803 
06/27/2025
 123.17  124.52  121.77  124.41  2,358,554 
06/26/2025
 123.80  124.19  121.98  122.97  2,084,271 
06/25/2025
 118.58  124.15  118.53  123.80  4,307,635 
06/24/2025
 121.36  121.50  117.77  118.18  4,712,140 
06/23/2025
 119.00  123.31  117.72  120.81  15,633,479 
06/20/2025
 111.90  112.73  111.42  111.85  2,546,248 
06/18/2025
 109.39  113.12  109.39  110.98  2,392,133 
06/17/2025
 110.22  111.03  109.00  109.63  1,817,306 
06/16/2025
 108.58  111.31  108.43  110.91  1,838,554 
06/13/2025
 107.94  109.05  107.08  107.75  1,318,630 
06/12/2025
 108.04  109.29  107.18  109.06  1,000,383 
06/11/2025
 110.00  110.10  108.12  108.44  1,928,958 
06/10/2025
 108.65  110.85  108.12  109.91  2,421,547 
06/09/2025
 107.91  109.31  107.42  108.74  1,422,344 
06/06/2025
 107.14  108.02  106.86  107.91  1,197,874 
06/05/2025
 105.34  106.20  104.68  105.72  1,340,421 
06/04/2025
 106.17  106.69  105.34  105.35  1,021,913 
06/03/2025
 105.40  106.45  104.25  106.30  1,208,510 
06/02/2025
 105.23  105.89  104.34  105.56  1,063,722 
05/30/2025
 106.07  106.52  104.46  105.99  3,646,848 
05/29/2025
 106.25  106.80  105.44  106.56  1,410,916 
05/28/2025
 108.18  108.26  105.33  106.01  3,060,411 
05/27/2025
 106.36  108.22  105.63  108.18  1,419,749 
05/23/2025
 103.73  105.40  103.36  105.03  1,159,577 
05/22/2025
 104.32  106.40  103.57  105.65  1,997,435 
05/21/2025
 106.31  106.37  104.49  104.60  1,295,753 
05/20/2025
 106.50  107.26  106.32  106.56  1,136,791 
05/19/2025
 106.51  107.69  105.18  107.23  1,147,065 
05/16/2025
 106.71  107.91  106.00  107.14  1,429,726 
05/15/2025
 105.46  106.80  105.04  106.71  917,412 
05/14/2025
 106.15  106.41  105.30  105.64  1,812,400 
05/13/2025
 105.05  107.00  104.46  106.39  1,821,065 
05/12/2025
 103.07  104.98  102.81  104.91  2,025,686 
05/09/2025
 99.65  100.15  99.31  99.88  1,393,239 
05/08/2025
 98.29  100.62  97.81  99.71  1,299,419 
05/07/2025
 96.32  97.58  96.32  97.25  1,465,869 

About Northern Trust Stock history

Northern Trust investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Northern is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Northern Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Northern Trust stock prices may prove useful in developing a viable investing in Northern Trust
Northern Trust Corporation, a financial holding company, provides wealth management, asset servicing, asset management, and banking solutions for corporations, institutions, families, and individuals worldwide. The company was founded in 1889 and is headquartered in Chicago, Illinois. Northern Trust operates under Asset Management classification in the United States and is traded on NASDAQ Exchange. It employs 23100 people.

Northern Trust Stock Technical Analysis

Northern Trust technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Northern Trust technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Northern Trust trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

Northern Trust Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Northern Trust's price direction in advance. Along with the technical and fundamental analysis of Northern Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Northern to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Northern Stock Analysis

When running Northern Trust's price analysis, check to measure Northern Trust's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Northern Trust is operating at the current time. Most of Northern Trust's value examination focuses on studying past and present price action to predict the probability of Northern Trust's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Northern Trust's price. Additionally, you may evaluate how the addition of Northern Trust to your portfolios can decrease your overall portfolio volatility.