Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

89.43

+1.45

(+1.65%)

At close: 04:00PM EDT

89.43

0.00

(0.00%)

After hours:

05:17PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	88.49	89.65	88.49	89.43	89.43	776,700
Jul 25, 2024	86.79	89.02	86.59	87.98	87.98	948,400
Jul 24, 2024	86.17	87.97	85.93	86.45	86.45	996,600
Jul 23, 2024	86.99	87.89	86.32	86.45	86.45	1,307,400
Jul 22, 2024	85.72	87.20	85.14	87.14	87.14	1,174,300
Jul 19, 2024	86.47	86.81	85.18	85.49	85.49	1,461,400
Jul 18, 2024	87.84	88.67	85.52	86.23	86.23	2,187,300
Jul 17, 2024	92.00	92.46	83.03	86.16	86.16	4,875,800
Jul 16, 2024	90.15	91.53	89.61	90.76	90.76	2,705,300
Jul 15, 2024	89.80	90.39	89.35	90.34	90.34	1,076,000
Jul 12, 2024	87.50	89.73	87.16	89.28	89.28	1,137,800
Jul 11, 2024	86.12	87.54	85.78	86.86	86.86	1,483,700
Jul 10, 2024	84.22	85.42	84.03	85.40	85.40	743,400
Jul 09, 2024	82.93	84.17	82.59	83.93	83.93	727,900
Jul 08, 2024	83.14	83.74	82.53	82.90	82.90	770,000
Jul 05, 2024	83.93	84.17	82.68	83.13	83.13	1,598,600
Jul 03, 2024	84.75	85.28	83.94	84.40	84.40	653,800
Jul 02, 2024	83.35	84.83	83.35	84.23	84.23	728,600
Jul 01, 2024	84.01	84.84	83.61	83.83	83.83	808,700
Jun 28, 2024	83.16	84.32	82.72	83.98	83.98	1,369,100
Jun 27, 2024	82.31	82.84	81.24	82.54	82.54	737,000
Jun 26, 2024	81.60	82.68	81.60	82.58	82.58	825,500
Jun 25, 2024	83.09	83.28	81.21	82.06	82.06	1,062,300
Jun 24, 2024	83.05	84.14	82.75	83.51	83.51	803,800
Jun 21, 2024	82.33	82.85	81.68	82.76	82.76	1,906,300
Jun 20, 2024	82.29	82.77	81.67	82.16	82.16	1,153,100
Jun 18, 2024	82.24	82.90	81.73	82.90	82.90	1,064,300
Jun 17, 2024	81.19	82.10	80.45	82.08	82.08	888,300
Jun 14, 2024	81.92	82.54	81.11	81.65	81.65	1,033,600
Jun 13, 2024	82.90	83.22	81.82	82.68	82.68	1,552,500
Jun 12, 2024	81.33	84.27	80.83	83.57	83.57	1,965,100
Jun 11, 2024	82.17	82.76	79.68	79.84	79.84	1,703,700
Jun 10, 2024	81.79	82.82	81.05	82.78	82.78	991,400
Jun 07, 2024	81.65	82.77	81.42	82.29	82.29	911,000
Jun 07, 2024	0.75 Dividend
Jun 06, 2024	82.00	83.22	81.79	82.76	82.01	1,018,200
Jun 05, 2024	83.48	84.30	82.53	82.85	82.10	1,409,300
Jun 04, 2024	83.12	83.88	82.36	83.43	82.67	1,605,900
Jun 03, 2024	84.63	84.84	82.93	83.61	82.85	1,309,100
May 31, 2024	83.26	84.28	83.05	84.24	83.48	2,224,200
May 30, 2024	82.35	83.30	81.77	82.90	82.15	2,087,700
May 29, 2024	81.22	81.95	80.42	81.73	80.99	1,255,700
May 28, 2024	83.25	83.47	81.41	82.08	81.34	1,230,500
May 24, 2024	83.18	83.61	82.96	83.31	82.56	554,200
May 23, 2024	83.92	83.92	82.49	82.86	82.11	1,024,000
May 22, 2024	84.40	84.77	83.47	83.90	83.14	913,100
May 21, 2024	84.34	84.73	84.01	84.60	83.83	752,000
May 20, 2024	85.64	85.75	84.24	84.46	83.69	1,155,000
May 17, 2024	85.91	86.06	84.67	85.51	84.74	1,299,000
May 16, 2024	86.27	86.76	85.59	85.63	84.85	1,279,900
May 15, 2024	87.16	87.29	85.99	86.45	85.67	1,040,100
May 14, 2024	86.58	86.92	86.14	86.28	85.50	840,200
May 13, 2024	87.29	87.29	85.74	85.89	85.11	641,800
May 10, 2024	87.00	87.52	86.64	86.70	85.91	812,100
May 09, 2024	85.29	86.83	85.29	86.78	85.99	777,800
May 08, 2024	84.46	85.79	84.17	85.62	84.84	1,047,300
May 07, 2024	85.42	85.74	84.64	84.66	83.89	867,600
May 06, 2024	85.37	85.37	84.42	85.02	84.25	859,300
May 03, 2024	84.67	84.85	84.03	84.62	83.85	927,100
May 02, 2024	83.70	84.21	82.24	83.50	82.74	815,000
May 01, 2024	82.49	84.16	82.00	83.05	82.30	1,062,800
Apr 30, 2024	83.53	83.80	82.37	82.39	81.64	963,400
Apr 29, 2024	83.37	84.31	83.16	83.56	82.80	984,800
Apr 26, 2024	83.26	84.33	83.05	83.38	82.62	1,283,500
Apr 25, 2024	83.95	84.16	82.75	83.44	82.68	1,595,400
Apr 24, 2024	83.70	84.59	83.65	84.30	83.54	1,332,900
Apr 23, 2024	83.29	85.03	83.29	84.18	83.42	1,549,400
Apr 22, 2024	82.06	84.19	81.65	83.54	82.78	1,791,300
Apr 19, 2024	81.74	82.36	81.27	81.45	80.71	1,985,300
Apr 18, 2024	81.79	82.08	80.82	81.41	80.67	1,404,500
Apr 17, 2024	81.29	82.26	80.50	81.23	80.49	1,507,500
Apr 16, 2024	80.75	84.31	79.32	79.56	78.84	3,095,600
Apr 15, 2024	84.80	85.21	83.46	83.71	82.95	1,550,100
Apr 12, 2024	84.66	85.32	83.55	83.83	83.07	1,113,000
Apr 11, 2024	85.44	85.71	84.16	84.93	84.16	893,300
Apr 10, 2024	86.69	86.92	85.16	85.41	84.64	830,800
Apr 09, 2024	88.41	88.74	87.17	88.12	87.32	762,600
Apr 08, 2024	87.30	88.44	86.88	88.01	87.21	1,166,400
Apr 05, 2024	86.48	86.99	85.50	86.78	85.99	1,257,600
Apr 04, 2024	88.80	88.96	86.52	86.57	85.79	1,089,000
Apr 03, 2024	87.17	88.37	87.17	87.93	87.13	1,638,100
Apr 02, 2024	88.35	88.81	86.96	87.57	86.78	1,508,400
Apr 01, 2024	88.55	89.18	87.88	88.44	87.64	709,700
Mar 28, 2024	88.04	89.25	87.75	88.92	88.11	1,092,600
Mar 27, 2024	87.32	88.35	86.81	87.75	86.95	1,157,800
Mar 26, 2024	86.20	86.75	85.72	86.62	85.84	1,058,700
Mar 25, 2024	85.54	86.31	85.53	85.85	85.07	854,800
Mar 22, 2024	86.87	87.05	85.51	85.54	84.76	1,128,800
Mar 21, 2024	84.70	86.64	84.48	86.50	85.72	1,134,900
Mar 20, 2024	81.89	84.13	81.73	84.10	83.34	1,366,600
Mar 19, 2024	82.23	82.87	81.79	82.24	81.49	1,322,900
Mar 18, 2024	81.58	82.04	80.67	81.95	81.21	1,416,900
Mar 15, 2024	79.77	82.34	79.77	81.46	80.72	11,972,800
Mar 14, 2024	81.44	81.58	79.30	80.25	79.52	1,604,700
Mar 13, 2024	80.83	82.35	80.83	81.73	80.99	1,194,600
Mar 12, 2024	81.92	82.39	80.73	80.92	80.19	907,800
Mar 11, 2024	81.81	82.35	80.87	81.95	81.21	1,210,100
Mar 08, 2024	82.19	82.71	81.56	81.81	81.07	1,225,500
Mar 07, 2024	81.23	82.32	81.01	81.92	81.18	2,129,000
Mar 07, 2024	0.75 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,150.67+1,262.66(+1.36%)

Northern Trust Corporation (NTRS)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,150.67
+1,262.66(+1.36%)