NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202374.4775.8774.0475.1875.181,513,000
Jun 01, 202371.8973.3471.7473.0473.041,039,700
May 31, 202372.3172.4971.1171.9271.921,987,900
May 30, 202372.7973.5871.8473.1873.18819,200
May 26, 202371.5972.8271.4272.6272.62710,700
May 25, 202370.9471.9370.8071.7871.78933,900
May 24, 202372.5572.5971.1571.3571.35768,700
May 23, 202372.7274.0072.5472.9572.951,054,300
May 22, 202372.4473.4372.0573.0373.03888,000
May 19, 202373.2373.5571.9272.2072.20940,600
May 18, 202371.7873.0071.2772.8972.89871,000
May 17, 202370.5272.3770.2272.1172.111,809,800
May 16, 202370.3170.6969.6069.6569.651,005,400
May 15, 202370.1571.4970.0070.8470.84890,200
May 12, 202371.2171.3169.5469.9369.931,047,900
May 11, 202370.6171.3570.1570.5270.521,619,200
May 10, 202372.9973.1971.0971.4171.41937,100
May 09, 202372.2872.5371.6172.1472.14925,400
May 08, 202373.5974.1272.6473.0273.02941,300
May 05, 202373.1073.6272.4173.0373.031,685,800
May 04, 202372.2172.7170.6371.6071.601,952,300
May 03, 202374.5375.4073.0073.2073.201,202,600
May 02, 202376.5676.5673.5274.6174.611,704,800
May 01, 202378.2878.5777.0077.0377.031,605,900
Apr 28, 202376.6378.2376.1978.1678.161,477,500
Apr 27, 202377.1677.6076.0777.0377.031,529,800
Apr 26, 202377.2278.6175.9776.4876.481,653,300
Apr 25, 202384.0084.6776.9478.1678.163,211,700
Apr 24, 202385.6386.4985.4786.1386.13924,900
Apr 21, 202385.5385.5384.3385.3085.30950,900
Apr 20, 202386.1186.8685.4885.8685.86948,300
Apr 19, 202385.5387.2685.3786.9986.99752,300
Apr 18, 202386.3286.3284.3785.9985.991,781,600
Apr 17, 202384.5085.9381.0085.7285.722,786,600
Apr 14, 202390.0890.3087.4387.9287.921,158,400
Apr 13, 202389.0089.5088.3089.2289.22765,100
Apr 12, 202390.4490.5988.1588.9188.91942,800
Apr 11, 202388.2890.5387.7089.9489.941,003,600
Apr 10, 202387.5088.4686.8787.7487.741,003,400
Apr 06, 202387.7388.0686.3686.7386.731,989,800
Apr 05, 202386.2887.9086.0087.5487.54743,000
Apr 04, 202387.6088.0786.4187.0087.00911,800
Apr 03, 202387.8988.8486.8487.7287.721,107,100
Mar 31, 202387.5888.2686.5288.1388.131,048,700
Mar 30, 202388.1388.5285.5686.7586.751,034,700
Mar 29, 202386.0887.1185.8887.0687.06742,400
Mar 28, 202384.9185.7784.4884.9684.96537,400
Mar 27, 202385.5185.8083.9184.9084.90875,900
Mar 24, 202381.4083.4580.6283.4383.431,102,900
Mar 23, 202383.6985.0082.9283.2283.22977,800
Mar 22, 202387.2287.2283.6583.7883.781,135,100
Mar 21, 202386.5887.8386.5887.2587.25921,300
Mar 20, 202383.3985.1882.9284.2984.291,247,800
Mar 17, 202384.7684.7681.3381.7381.733,615,100
Mar 16, 202384.3586.5382.8485.6285.621,125,100
Mar 15, 202383.6985.0882.9384.6184.611,916,800
Mar 14, 202385.1586.4483.5086.2786.272,909,100
Mar 13, 202383.0284.9281.5482.2182.212,541,000
Mar 10, 202384.9187.4881.5484.9284.922,627,100
Mar 09, 202391.8092.3786.2786.9186.912,004,000
Mar 09, 20230.75 Dividend
Mar 08, 202392.3193.1992.0292.8492.09954,700
Mar 07, 202395.4295.8291.3492.6291.871,808,800
Mar 06, 202395.0695.5794.5295.3194.54933,200
Mar 03, 202393.4895.0792.8394.9894.21800,000
Mar 02, 202393.5093.5391.9592.9592.20814,600
Mar 01, 202394.1395.0693.9194.4293.66785,700
Feb 28, 202394.3395.7993.8495.2794.501,282,400
Feb 27, 202394.5594.8193.6794.2593.491,041,500
Feb 24, 202392.6693.7392.3293.4292.67688,800
Feb 23, 202394.3194.9592.4593.4692.70717,500
Feb 22, 202394.4194.7193.1793.9793.21811,400
Feb 21, 202395.2095.9293.4894.0593.29780,700
Feb 17, 202395.3396.7194.9396.7195.93624,300
Feb 16, 202395.8396.4895.2395.7294.95673,600
Feb 15, 202396.2697.2596.2397.0596.27633,400
Feb 14, 202398.7598.7596.8597.3396.54924,800
Feb 13, 202397.7399.1497.2099.0598.25988,700
Feb 10, 202396.7897.8496.2797.8297.03777,900
Feb 09, 202399.0799.3597.4797.6096.81905,800
Feb 08, 202398.1099.8797.8198.1497.351,036,900
Feb 07, 202396.8799.7396.6699.4098.60878,400
Feb 06, 202396.9897.8496.8597.4696.67754,300
Feb 03, 202397.0399.0296.3698.1797.381,033,800
Feb 02, 202397.9999.2796.5798.0997.301,059,600
Feb 01, 202396.3197.9195.3596.7595.971,675,800
Jan 31, 202395.3397.0194.4996.9796.191,193,200
Jan 30, 202396.1996.9895.1895.3894.61925,400
Jan 27, 202396.6498.1396.4597.2096.411,035,400
Jan 26, 202394.9997.0194.3896.9496.161,387,000
Jan 25, 202393.6794.6092.9394.3593.591,838,400
Jan 24, 202394.5495.6193.7294.7794.00858,100
Jan 23, 202393.2395.2792.9094.5593.791,121,000
Jan 20, 202390.8793.4190.0993.3692.612,392,300
Jan 19, 202395.2595.3188.5090.4689.733,491,100
Jan 18, 202399.35100.2598.7298.9798.171,636,800
Jan 17, 202398.1699.7897.5099.4098.601,451,700
Jan 13, 202396.4499.0295.9598.2097.41757,700
Jan 12, 202396.6798.6896.1497.3396.541,313,300
Jan 11, 202394.9196.5194.8496.2895.50606,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...