Canada Markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
97.20+0.26 (+0.27%)
At close: 04:00PM EST
97.20 0.00 (0.00%)
After hours: 04:53PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202396.6498.1396.4597.2097.201,035,400
Jan 26, 202394.9997.0194.3896.9496.941,387,000
Jan 25, 202393.6794.6092.9394.3594.351,838,400
Jan 24, 202394.5495.6193.7294.7794.77858,100
Jan 23, 202393.2395.2792.9094.5594.551,121,000
Jan 20, 202390.8793.4190.0993.3693.362,392,300
Jan 19, 202395.2595.3188.5090.4690.463,491,100
Jan 18, 202399.35100.2598.7298.9798.971,636,800
Jan 17, 202398.1699.7897.5099.4099.401,451,700
Jan 13, 202396.4499.0295.9598.2098.20757,700
Jan 12, 202396.6798.6896.1497.3397.331,313,300
Jan 11, 202394.9196.5194.8496.2896.28606,300
Jan 10, 202393.8795.2293.1894.8494.84585,400
Jan 09, 202395.2096.2594.0994.2194.211,043,700
Jan 06, 202392.5494.9791.1294.6794.671,116,900
Jan 05, 202391.3391.9890.7091.5191.51707,200
Jan 04, 202390.1492.6290.0991.6891.681,202,400
Jan 03, 202389.6090.5288.9089.7889.78719,400
Dec 30, 202288.6489.0087.6388.4988.49488,200
Dec 29, 202287.6889.7386.9089.4889.48496,400
Dec 28, 202287.8888.1686.8987.0687.06392,300
Dec 27, 202288.1488.6187.2687.9087.90395,800
Dec 23, 202287.3388.1186.8988.0388.03380,900
Dec 22, 202288.2488.4685.6987.3887.38671,500
Dec 21, 202288.3289.2288.1288.9588.95657,000
Dec 20, 202287.2388.1485.7587.1187.11756,300
Dec 19, 202287.0388.3186.5387.2387.23823,500
Dec 16, 202285.9287.4185.8586.9586.952,123,000
Dec 15, 202286.7187.3886.0886.6786.67964,700
Dec 14, 202290.2791.1988.0888.2488.24739,500
Dec 13, 202292.2293.3389.9990.6690.661,142,500
Dec 12, 202288.0089.8987.5889.5389.53824,400
Dec 09, 202286.9588.0086.4287.8687.86850,100
Dec 08, 202287.9888.5286.6787.1287.12960,500
Dec 07, 202288.0589.0187.5787.7287.721,459,900
Dec 06, 202289.2789.7987.7388.5788.57958,000
Dec 05, 202291.4591.7688.6289.4389.43771,700
Dec 02, 202292.6793.2690.5091.6691.66826,500
Dec 01, 202294.1794.1792.2093.6393.631,645,400
Nov 30, 202291.5793.3488.5593.1193.111,713,900
Nov 29, 202291.3091.7790.3991.7691.76621,300
Nov 28, 202293.2693.7991.1391.2091.20770,200
Nov 25, 202294.3794.5293.6894.3694.36231,100
Nov 23, 202293.7094.3593.5093.8393.83544,300
Nov 22, 202293.1794.1693.1793.7493.74584,800
Nov 21, 202292.0092.9091.4992.8192.81658,600
Nov 18, 202292.2892.4190.8692.3292.32829,100
Nov 17, 202289.5890.9288.6390.8990.89978,900
Nov 16, 202291.5491.7590.4991.0091.00590,900
Nov 15, 202291.9492.8790.1191.9991.99880,500
Nov 14, 202293.4293.7290.6090.6190.61876,500
Nov 11, 202290.7795.0590.3994.0394.031,466,900
Nov 10, 202286.6690.6486.6690.4090.40940,900
Nov 09, 202285.3086.1483.7984.0084.00437,200
Nov 08, 202285.1286.3884.6085.9185.91621,900
Nov 07, 202285.1085.3383.8785.2485.24662,700
Nov 04, 202282.6584.5282.6584.4784.47652,000
Nov 03, 202282.8583.0581.7382.0182.01923,300
Nov 02, 202284.7687.4584.2784.3884.381,166,300
Nov 01, 202284.9485.1484.1584.7284.721,015,100
Oct 31, 202283.9084.9183.2884.3584.351,104,500
Oct 28, 202282.7384.8082.6384.6884.68761,600
Oct 27, 202282.9284.0982.6682.7582.751,002,100
Oct 26, 202282.3683.0381.2582.1682.161,244,100
Oct 25, 202279.5082.3479.3982.0282.02945,100
Oct 24, 202280.0080.9579.6079.9879.98975,800
Oct 21, 202276.7979.8376.1579.6779.671,592,300
Oct 20, 202278.4780.1477.1177.2177.212,068,500
Oct 19, 202278.1485.1177.5079.5979.594,172,200
Oct 18, 202288.7489.3485.4987.6187.611,982,600
Oct 17, 202286.2487.9386.2086.9286.921,267,000
Oct 14, 202287.7588.7583.9084.0684.061,578,600
Oct 13, 202282.0487.8381.8987.2387.23998,500
Oct 12, 202283.8085.1483.1783.7483.74825,500
Oct 11, 202284.9485.6083.7584.0884.08716,200
Oct 10, 202286.8687.0685.1385.3385.33594,300
Oct 07, 202287.9487.9485.0485.9585.95917,400
Oct 06, 202290.0790.4188.6388.6688.66701,100
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 07, 202294.1496.7694.0196.5196.511,068,400
Sept 06, 202293.6994.1792.4993.9293.92935,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...