Canada markets open in 4 hours 45 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.41-0.58 (-0.64%)
At close: 04:00PM EDT
90.41 0.00 (0.00%)
After hours: 04:33PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202289.7990.8889.6190.4190.41712,700
Oct 04, 202288.6591.0288.6590.9990.991,067,200
Oct 03, 202286.7188.6085.3988.2288.221,094,600
Sept 30, 202286.7087.8885.3685.5685.56996,100
Sept 29, 202286.2286.7685.1286.2786.27825,100
Sept 28, 202285.8987.9385.5887.4387.431,112,200
Sept 27, 202287.2487.5984.0785.5885.581,113,800
Sept 26, 202287.8888.3386.1986.8086.801,467,500
Sept 23, 202288.8989.2487.1288.4788.47944,400
Sept 22, 202291.7691.7689.1889.4989.49860,600
Sept 21, 202294.0994.5591.1791.1891.18687,200
Sept 20, 202294.6694.6692.8393.5993.59656,800
Sept 19, 202292.3295.5592.1995.4195.41915,500
Sept 16, 202295.2195.6592.1293.1393.132,036,900
Sept 15, 202295.0296.4994.7295.4695.46996,800
Sept 14, 202295.1395.8893.6094.6794.67899,800
Sept 13, 202296.9797.2294.8194.9594.951,293,500
Sept 12, 202299.93100.7497.6498.4998.491,922,600
Sept 09, 202299.30100.2099.0399.1099.101,316,100
Sept 08, 202295.1098.9694.5898.8998.891,284,400
Sept 08, 20220.75 Dividend
Sept 07, 202294.1496.7694.0196.5195.761,068,400
Sept 06, 202293.6994.1792.4993.9293.19935,000
Sept 02, 202295.7596.3192.8493.3892.65825,800
Sept 01, 202294.5395.3493.0694.7193.97853,500
Aug 31, 202296.4096.5694.9695.0994.351,616,000
Aug 30, 202295.6796.0294.5495.4694.72991,300
Aug 29, 202294.7295.8894.0495.3194.57785,100
Aug 26, 202299.7099.7095.3695.4094.66763,400
Aug 25, 202298.7899.6098.1899.0098.23539,100
Aug 24, 202298.1498.6997.4498.1597.39578,200
Aug 23, 202298.1799.2598.0598.1497.38484,000
Aug 22, 202299.3399.3397.9998.4497.68755,100
Aug 19, 2022101.96102.10100.14100.5699.78651,400
Aug 18, 2022102.41102.82101.34102.70101.90645,000
Aug 17, 2022102.55103.08102.00102.49101.691,169,000
Aug 16, 2022103.37104.57103.28103.78102.97824,900
Aug 15, 2022103.62104.05102.55103.72102.91529,500
Aug 12, 2022103.46104.11102.82104.05103.24801,100
Aug 11, 2022102.68103.74102.41102.76101.96548,900
Aug 10, 2022100.57102.3299.11102.02101.23662,300
Aug 09, 202299.7399.7398.2098.9898.21529,400
Aug 08, 2022100.50100.8099.2099.2598.48414,400
Aug 05, 202299.29100.4098.9599.8699.08454,300
Aug 04, 2022100.10101.3299.5899.8599.07973,300
Aug 03, 202299.49100.1798.5599.8399.051,020,200
Aug 02, 202298.5998.8297.1998.4697.69789,600
Aug 01, 202299.2499.4497.6598.7597.98714,400
Jul 29, 202297.7499.9297.7499.7899.00897,600
Jul 28, 202297.1498.0695.7397.9797.21722,500
Jul 27, 202295.7897.2895.4296.9696.21652,500
Jul 26, 202297.0497.4894.9195.3194.57726,700
Jul 25, 202298.4798.4796.9697.5496.78632,800
Jul 22, 202297.9798.3896.4097.4096.64685,400
Jul 21, 202296.3797.8195.4797.5196.751,161,200
Jul 20, 202299.0599.0595.3997.1896.422,290,200
Jul 19, 202299.11101.4599.03101.22100.431,174,700
Jul 18, 202299.69100.9497.2697.8297.06810,400
Jul 15, 202295.86100.0395.4899.2898.511,568,300
Jul 14, 202293.9094.7092.9494.5293.79810,800
Jul 13, 202295.4495.8793.9995.6094.86766,400
Jul 12, 202295.1197.9594.2396.2695.511,179,400
Jul 11, 202296.0496.1994.6295.1194.37947,100
Jul 08, 202298.0198.0596.2296.6195.86703,400
Jul 07, 202296.8698.1596.8197.3196.551,065,000
Jul 06, 202296.3296.9294.7595.8295.08697,000
Jul 05, 202295.7796.6694.5096.6195.86804,700
Jul 01, 202295.7798.0395.3297.7296.96767,700
Jun 30, 202296.3497.7495.4796.4895.731,044,000
Jun 29, 202298.44100.1597.9498.7497.97879,000
Jun 28, 202298.72100.6398.0298.2697.50670,400
Jun 27, 202297.7498.0996.2198.0497.28992,300
Jun 24, 202294.8497.4694.6397.1296.371,435,000
Jun 23, 202294.3994.4491.7493.8293.09931,800
Jun 22, 202293.1694.8992.9393.3692.63939,300
Jun 21, 202293.7694.5292.8793.9393.20817,800
Jun 17, 202291.8093.1591.1691.6890.971,749,500
Jun 16, 202291.2891.7389.6891.4690.751,641,300
Jun 15, 202295.0396.0691.9193.2892.562,608,600
Jun 14, 202299.2299.9592.5693.6092.872,875,600
Jun 13, 202299.09100.0297.8798.4397.67950,400
Jun 10, 2022104.81105.01101.27101.43100.64837,800
Jun 09, 2022108.56109.31106.33106.35105.52470,600
Jun 09, 20220.7 Dividend
Jun 08, 2022110.85111.24109.07109.31107.77532,000
Jun 07, 2022110.00112.02109.07111.83110.25776,000
Jun 06, 2022111.08112.54110.18110.25108.69353,000
Jun 03, 2022110.99111.27109.93110.03108.48494,300
Jun 02, 2022109.41111.94108.21111.89110.31614,300
Jun 01, 2022111.83112.12107.90108.76107.22829,800
May 31, 2022112.20113.16110.52111.75110.171,210,700
May 27, 2022110.02112.70110.02112.60111.01489,400
May 26, 2022108.13110.18108.08109.74108.19560,400
May 25, 2022106.28107.93105.82107.56106.04528,500
May 24, 2022105.87106.29103.38106.15104.65588,300
May 23, 2022105.53107.23104.77106.18104.68726,500
May 20, 2022102.69103.64100.95103.47102.01747,200
May 19, 2022100.94102.88100.94102.00100.56762,700
May 18, 2022105.29105.83102.36102.82101.37685,200
May 17, 2022105.15106.08104.24105.71104.22601,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...