Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

83.38

-0.06

(-0.07%)

At close: 04:00PM EDT

83.38

0.00

(0.00%)

After hours:

05:32PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	83.26	84.33	83.05	83.38	83.38	1,072,400
Apr 25, 2024	83.95	84.16	82.75	83.44	83.44	1,595,400
Apr 24, 2024	83.70	84.59	83.65	84.30	84.30	1,332,900
Apr 23, 2024	83.29	85.03	83.29	84.18	84.18	1,549,400
Apr 22, 2024	82.06	84.19	81.65	83.54	83.54	1,791,300
Apr 19, 2024	81.74	82.36	81.27	81.45	81.45	1,985,300
Apr 18, 2024	81.79	82.08	80.82	81.41	81.41	1,404,500
Apr 17, 2024	81.29	82.26	80.50	81.23	81.23	1,507,500
Apr 16, 2024	80.75	84.31	79.32	79.56	79.56	3,095,600
Apr 15, 2024	84.80	85.21	83.46	83.71	83.71	1,550,100
Apr 12, 2024	84.66	85.32	83.55	83.83	83.83	1,113,000
Apr 11, 2024	85.44	85.71	84.16	84.93	84.93	893,300
Apr 10, 2024	86.69	86.92	85.16	85.41	85.41	830,800
Apr 09, 2024	88.41	88.74	87.17	88.12	88.12	762,600
Apr 08, 2024	87.30	88.44	86.88	88.01	88.01	1,166,400
Apr 05, 2024	86.48	86.99	85.50	86.78	86.78	1,257,600
Apr 04, 2024	88.80	88.96	86.52	86.57	86.57	1,089,000
Apr 03, 2024	87.17	88.37	87.17	87.93	87.93	1,638,100
Apr 02, 2024	88.35	88.81	86.96	87.57	87.57	1,508,400
Apr 01, 2024	88.55	89.18	87.88	88.44	88.44	709,700
Mar 28, 2024	88.04	89.25	87.75	88.92	88.92	1,092,600
Mar 27, 2024	87.32	88.35	86.81	87.75	87.75	1,157,800
Mar 26, 2024	86.20	86.75	85.72	86.62	86.62	1,058,700
Mar 25, 2024	85.54	86.31	85.53	85.85	85.85	854,800
Mar 22, 2024	86.87	87.05	85.51	85.54	85.54	1,128,800
Mar 21, 2024	84.70	86.64	84.48	86.50	86.50	1,134,900
Mar 20, 2024	81.89	84.13	81.73	84.10	84.10	1,366,600
Mar 19, 2024	82.23	82.87	81.79	82.24	82.24	1,322,900
Mar 18, 2024	81.58	82.04	80.67	81.95	81.95	1,416,900
Mar 15, 2024	79.77	82.34	79.77	81.46	81.46	11,972,800
Mar 14, 2024	81.44	81.58	79.30	80.25	80.25	1,604,700
Mar 13, 2024	80.83	82.35	80.83	81.73	81.73	1,194,600
Mar 12, 2024	81.92	82.39	80.73	80.92	80.92	907,800
Mar 11, 2024	81.81	82.35	80.87	81.95	81.95	1,210,100
Mar 08, 2024	82.19	82.71	81.56	81.81	81.81	1,225,500
Mar 07, 2024	81.23	82.32	81.01	81.92	81.92	2,129,000
Mar 07, 2024	0.75 Dividend
Mar 06, 2024	83.04	83.49	79.50	81.28	80.53	4,532,500
Mar 05, 2024	83.67	85.90	83.67	85.16	84.37	1,691,100
Mar 04, 2024	84.93	86.16	84.17	84.55	83.77	2,636,200
Mar 01, 2024	81.99	82.80	80.99	82.66	81.90	1,398,300
Feb 29, 2024	82.39	82.90	81.76	82.13	81.37	1,771,300
Feb 28, 2024	81.51	82.55	81.00	81.44	80.69	820,200
Feb 27, 2024	81.63	81.93	81.12	81.78	81.03	925,200
Feb 26, 2024	81.09	82.30	81.03	81.20	80.45	1,237,200
Feb 23, 2024	80.34	81.68	79.65	81.48	80.73	1,098,100
Feb 22, 2024	80.00	80.85	79.45	79.98	79.24	740,100
Feb 21, 2024	79.56	80.45	78.96	79.89	79.15	998,200
Feb 20, 2024	78.88	80.26	78.75	79.61	78.88	1,186,100
Feb 16, 2024	80.20	80.46	79.51	79.95	79.21	1,072,300
Feb 15, 2024	79.18	81.17	78.94	80.80	80.05	1,039,300
Feb 14, 2024	78.66	79.16	78.24	79.04	78.31	1,105,700
Feb 13, 2024	80.26	80.65	76.67	77.47	76.76	1,512,400
Feb 12, 2024	79.37	81.77	79.37	81.35	80.60	1,502,800
Feb 09, 2024	78.25	79.73	78.25	79.64	78.91	1,282,800
Feb 08, 2024	78.99	79.40	77.96	78.47	77.75	946,000
Feb 07, 2024	78.55	79.12	76.86	79.12	78.39	1,670,700
Feb 06, 2024	78.68	79.20	78.02	78.20	77.48	1,077,100
Feb 05, 2024	79.21	79.47	78.48	78.74	78.01	992,200
Feb 02, 2024	78.56	80.80	78.40	80.38	79.64	1,340,800
Feb 01, 2024	79.76	80.01	77.72	79.30	78.57	1,827,600
Jan 31, 2024	80.60	81.29	79.46	79.64	78.91	2,670,800
Jan 30, 2024	80.57	81.15	80.39	80.86	80.11	1,279,000
Jan 29, 2024	81.23	81.47	80.60	81.30	80.55	1,101,000
Jan 26, 2024	82.25	82.80	81.21	81.60	80.85	969,000
Jan 25, 2024	81.78	82.27	80.92	81.79	81.04	1,792,300
Jan 24, 2024	82.14	82.14	80.62	80.88	80.13	1,150,100
Jan 23, 2024	81.43	82.09	81.04	81.25	80.50	1,419,900
Jan 22, 2024	81.35	81.95	80.55	81.41	80.66	1,592,100
Jan 19, 2024	81.32	81.72	80.15	81.14	80.39	2,306,200
Jan 18, 2024	85.00	85.00	79.81	80.91	80.16	2,542,500
Jan 17, 2024	81.75	83.52	81.72	82.94	82.17	1,549,500
Jan 16, 2024	83.53	83.53	82.35	83.27	82.50	1,544,600
Jan 12, 2024	83.87	84.65	82.76	83.81	83.04	1,092,200
Jan 11, 2024	83.48	83.80	82.65	83.44	82.67	1,026,000
Jan 10, 2024	84.19	84.35	82.97	84.15	83.37	1,353,600
Jan 09, 2024	84.97	86.77	83.85	84.33	83.55	1,147,400
Jan 08, 2024	83.66	84.30	82.99	84.18	83.40	1,000,800
Jan 05, 2024	81.93	84.38	81.85	83.47	82.70	1,059,900
Jan 04, 2024	82.75	83.36	82.26	82.36	81.60	910,000
Jan 03, 2024	83.48	83.72	82.26	82.58	81.82	1,240,700
Jan 02, 2024	84.19	85.42	83.97	84.87	84.09	968,100
Dec 29, 2023	84.85	85.20	83.92	84.38	83.60	777,600
Dec 28, 2023	84.86	85.04	84.43	84.96	84.18	634,300
Dec 27, 2023	84.14	84.63	83.82	84.57	83.79	832,200
Dec 26, 2023	84.00	84.51	83.73	84.25	83.47	638,300
Dec 22, 2023	84.42	84.52	83.47	83.84	83.07	860,100
Dec 21, 2023	83.78	84.29	83.10	83.80	83.03	1,087,600
Dec 20, 2023	85.64	85.89	82.93	83.09	82.32	1,493,700
Dec 19, 2023	85.60	86.40	85.19	85.86	85.07	1,302,700
Dec 18, 2023	85.81	85.83	84.97	85.59	84.80	1,136,300
Dec 15, 2023	85.43	86.00	84.63	85.45	84.66	2,341,100
Dec 14, 2023	84.29	86.92	84.29	85.93	85.14	2,129,100
Dec 13, 2023	80.45	82.89	80.01	82.85	82.09	1,193,700
Dec 12, 2023	80.79	80.91	80.20	80.46	79.72	1,100,600
Dec 11, 2023	80.50	81.18	80.04	80.83	80.08	922,400
Dec 08, 2023	80.13	80.77	79.72	80.39	79.65	1,280,500
Dec 07, 2023	79.90	80.31	79.20	79.86	79.12	1,579,300
Dec 07, 2023	0.75 Dividend
Dec 06, 2023	81.09	83.62	80.52	80.67	79.18	2,491,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,775.21-2,040.81(-2.32%)

Northern Trust Corporation (NTRS)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,775.21
-2,040.81(-2.32%)