Canada markets close in 3 hours

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.75+3.91 (+4.90%)
As of 12:59PM EDT. Market open.
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 202481.3384.2780.8283.7583.75873,063
Jun 11, 2024------
Jun 10, 202481.7982.8281.0582.7882.78991,400
Jun 07, 202481.6582.7781.4282.2982.29911,000
Jun 07, 20240.75 Dividend
Jun 06, 202482.0083.2281.7982.7682.011,018,200
Jun 05, 202483.4884.3082.5382.8582.101,409,300
Jun 04, 202483.1283.8882.3683.4382.671,605,900
Jun 03, 202484.6384.8482.9383.6182.851,309,100
May 31, 202483.2684.2883.0584.2483.482,224,200
May 30, 202482.3583.3081.7782.9082.152,087,700
May 29, 202481.2281.9580.4281.7380.991,255,700
May 28, 202483.2583.4781.4182.0881.341,230,500
May 24, 202483.1883.6182.9683.3182.56554,200
May 23, 202483.9283.9282.4982.8682.111,024,000
May 22, 202484.4084.7783.4783.9083.14913,100
May 21, 202484.3484.7384.0184.6083.83752,000
May 20, 202485.6485.7584.2484.4683.691,155,000
May 17, 202485.9186.0684.6785.5184.741,299,000
May 16, 202486.2786.7685.5985.6384.851,279,900
May 15, 202487.1687.2985.9986.4585.671,040,100
May 14, 202486.5886.9286.1486.2885.50840,200
May 13, 202487.2987.2985.7485.8985.11641,800
May 10, 202487.0087.5286.6486.7085.91812,100
May 09, 202485.2986.8385.2986.7885.99777,800
May 08, 202484.4685.7984.1785.6284.841,047,300
May 07, 202485.4285.7484.6484.6683.89867,600
May 06, 202485.3785.3784.4285.0284.25859,300
May 03, 202484.6784.8584.0384.6283.85927,100
May 02, 202483.7084.2182.2483.5082.74815,000
May 01, 202482.4984.1682.0083.0582.301,062,800
Apr 30, 202483.5383.8082.3782.3981.64963,400
Apr 29, 202483.3784.3183.1683.5682.80984,800
Apr 26, 202483.2684.3383.0583.3882.621,283,500
Apr 25, 202483.9584.1682.7583.4482.681,595,400
Apr 24, 202483.7084.5983.6584.3083.541,332,900
Apr 23, 202483.2985.0383.2984.1883.421,549,400
Apr 22, 202482.0684.1981.6583.5482.781,791,300
Apr 19, 202481.7482.3681.2781.4580.711,985,300
Apr 18, 202481.7982.0880.8281.4180.671,404,500
Apr 17, 202481.2982.2680.5081.2380.491,507,500
Apr 16, 202480.7584.3179.3279.5678.843,095,600
Apr 15, 202484.8085.2183.4683.7182.951,550,100
Apr 12, 202484.6685.3283.5583.8383.071,113,000
Apr 11, 202485.4485.7184.1684.9384.16893,300
Apr 10, 202486.6986.9285.1685.4184.64830,800
Apr 09, 202488.4188.7487.1788.1287.32762,600
Apr 08, 202487.3088.4486.8888.0187.211,166,400
Apr 05, 202486.4886.9985.5086.7885.991,257,600
Apr 04, 202488.8088.9686.5286.5785.791,089,000
Apr 03, 202487.1788.3787.1787.9387.131,638,100
Apr 02, 202488.3588.8186.9687.5786.781,508,400
Apr 01, 202488.5589.1887.8888.4487.64709,700
Mar 28, 202488.0489.2587.7588.9288.111,092,600
Mar 27, 202487.3288.3586.8187.7586.951,157,800
Mar 26, 202486.2086.7585.7286.6285.841,058,700
Mar 25, 202485.5486.3185.5385.8585.07854,800
Mar 22, 202486.8787.0585.5185.5484.761,128,800
Mar 21, 202484.7086.6484.4886.5085.721,134,900
Mar 20, 202481.8984.1381.7384.1083.341,366,600
Mar 19, 202482.2382.8781.7982.2481.491,322,900
Mar 18, 202481.5882.0480.6781.9581.211,416,900
Mar 15, 202479.7782.3479.7781.4680.7211,972,800
Mar 14, 202481.4481.5879.3080.2579.521,604,700
Mar 13, 202480.8382.3580.8381.7380.991,194,600
Mar 12, 202481.9282.3980.7380.9280.19907,800
Mar 11, 202481.8182.3580.8781.9581.211,210,100
Mar 08, 202482.1982.7181.5681.8181.071,225,500
Mar 07, 202481.2382.3281.0181.9281.182,129,000
Mar 07, 20240.75 Dividend
Mar 06, 202483.0483.4979.5081.2879.804,532,500
Mar 05, 202483.6785.9083.6785.1683.611,691,100
Mar 04, 202484.9386.1684.1784.5583.012,636,200
Mar 01, 202481.9982.8080.9982.6681.161,398,300
Feb 29, 202482.3982.9081.7682.1380.631,771,300
Feb 28, 202481.5182.5581.0081.4479.96820,200
Feb 27, 202481.6381.9381.1281.7880.29925,200
Feb 26, 202481.0982.3081.0381.2079.721,237,200
Feb 23, 202480.3481.6879.6581.4880.001,098,100
Feb 22, 202480.0080.8579.4579.9878.52740,100
Feb 21, 202479.5680.4578.9679.8978.44998,200
Feb 20, 202478.8880.2678.7579.6178.161,186,100
Feb 16, 202480.2080.4679.5179.9578.491,072,300
Feb 15, 202479.1881.1778.9480.8079.331,039,300
Feb 14, 202478.6679.1678.2479.0477.601,105,700
Feb 13, 202480.2680.6576.6777.4776.061,512,400
Feb 12, 202479.3781.7779.3781.3579.871,502,800
Feb 09, 202478.2579.7378.2579.6478.191,282,800
Feb 08, 202478.9979.4077.9678.4777.04946,000
Feb 07, 202478.5579.1276.8679.1277.681,670,700
Feb 06, 202478.6879.2078.0278.2076.781,077,100
Feb 05, 202479.2179.4778.4878.7477.31992,200
Feb 02, 202478.5680.8078.4080.3878.921,340,800
Feb 01, 202479.7680.0177.7279.3077.861,827,600
Jan 31, 202480.6081.2979.4679.6478.192,670,800
Jan 30, 202480.5781.1580.3980.8679.391,279,000
Jan 29, 202481.2381.4780.6081.3079.821,101,000
Jan 26, 202482.2582.8081.2181.6080.11969,000
Jan 25, 202481.7882.2780.9281.7980.301,792,300
Jan 24, 202482.1482.1480.6280.8879.411,150,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...