Northern Trust Corporation
NTRSNASDAQFinancial Services● Active
$170.38
$-0.09(-0.05%)
Market Cap$31.5B
P/E Ratio—
52W High$173.19
52W Low$105.43
Northern Trust Corporation（NTRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntrs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$173.66
Jun 4, 2026
-1.8% from here
5-Year Low5Y
$62.44
Oct 25, 2023
+173.0% from low
IPO Priceadj.
$0.8055
Mar 17, 1980
+21.1K% since IPO
1 Year Ago
$108.74
Jun 9, 2025
+56.8% in 1Y
5 Years Ago
$119.97
Jun 8, 2021
+42.1% in 5Y
10 Years Ago
$72.68
Jun 8, 2016
+134.5% in 10Y
Historical Price Data · NTRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $171.17 | $172.11 | $170.52 | $170.85 | $170.85 | 111K | -0.19% |
| Jun 5, 2026 | $172.00 | $172.97 | $169.97 | $170.47 | $170.47 | 960K | -0.89% |
| Jun 4, 2026 | $169.25 | $173.66 | $168.72 | $173.06 | $173.06 | 767K | +2.25% |
| Jun 3, 2026 | $168.24 | $169.50 | $166.27 | $168.45 | $168.45 | 912K | +0.12% |
| Jun 2, 2026 | $167.18 | $170.16 | $167.07 | $169.79 | $169.79 | 1.3M | +1.56% |
| Jun 1, 2026 | $164.29 | $169.36 | $164.28 | $168.34 | $168.34 | 748K | +2.47% |
| May 29, 2026 | $167.89 | $168.18 | $164.11 | $165.45 | $165.45 | 3.0M | -1.45% |
| May 28, 2026 | $167.63 | $169.06 | $164.00 | $168.35 | $168.35 | 975K | +0.43% |
| May 27, 2026 | $170.00 | $170.15 | $166.57 | $167.94 | $167.94 | 1.0M | -1.21% |
| May 26, 2026 | $168.25 | $170.24 | $167.82 | $169.94 | $169.94 | 1.2M | +1.00% |
| May 22, 2026 | $167.31 | $168.94 | $166.11 | $167.77 | $167.77 | 729K | +0.27% |
| May 21, 2026 | $165.50 | $167.42 | $164.81 | $167.11 | $167.11 | 972K | +0.97% |
| May 20, 2026 | $165.10 | $166.49 | $163.50 | $165.96 | $165.96 | 927K | +0.52% |
| May 19, 2026 | $165.00 | $165.94 | $162.42 | $164.91 | $164.91 | 1.0M | -0.05% |
| May 18, 2026 | $163.86 | $165.92 | $163.58 | $165.27 | $165.27 | 829K | +0.86% |
| May 15, 2026 | $163.35 | $164.54 | $162.27 | $163.86 | $163.86 | 1.0M | +0.31% |
| May 14, 2026 | $164.05 | $164.95 | $162.98 | $164.30 | $164.30 | 795K | +0.15% |
| May 13, 2026 | $161.42 | $163.67 | $160.54 | $162.97 | $162.97 | 1.0M | +0.96% |
| May 12, 2026 | $161.00 | $162.84 | $158.98 | $162.35 | $162.35 | 851K | +0.84% |
| May 11, 2026 | $160.75 | $162.05 | $160.17 | $161.00 | $161.00 | 886K | +0.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NTRS
Jan 1 → Dec 31 · 6 years2026+24.9%$136.77 → $170.85
+24.9%
2025+32.0%$103.50 → $136.59
+32.0%
2024+21.7%$84.19 → $102.50
+21.7%
2023-5.8%$89.60 → $84.38
-5.8%
2022-26.7%$120.69 → $88.49
-26.7%
2021+0.7%$118.80 → $119.61
+0.7%
Best Year2025 · +32.0%
Worst Year2022 · -26.7%
Positive Years4 / 6
Avg Annual Return+7.8%
6Y Total Return+43.8%
6Y CAGR~+6.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in NTRS?
If you invested $1,000 in NTRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,345
Total Return+134.5%
CAGR~+8.9% / yr
Profit+$1,345
Based on Jun 8, 2016 · $72.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Northern Trust Corporation（NTRS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $170.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTRS 历史股价FMP 日线复权 OHLCV