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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	96.64	98.13	96.45	97.20	97.20	1,035,400
Jan 26, 2023	94.99	97.01	94.38	96.94	96.94	1,387,000
Jan 25, 2023	93.67	94.60	92.93	94.35	94.35	1,838,400
Jan 24, 2023	94.54	95.61	93.72	94.77	94.77	858,100
Jan 23, 2023	93.23	95.27	92.90	94.55	94.55	1,121,000
Jan 20, 2023	90.87	93.41	90.09	93.36	93.36	2,392,300
Jan 19, 2023	95.25	95.31	88.50	90.46	90.46	3,491,100
Jan 18, 2023	99.35	100.25	98.72	98.97	98.97	1,636,800
Jan 17, 2023	98.16	99.78	97.50	99.40	99.40	1,451,700
Jan 13, 2023	96.44	99.02	95.95	98.20	98.20	757,700
Jan 12, 2023	96.67	98.68	96.14	97.33	97.33	1,313,300
Jan 11, 2023	94.91	96.51	94.84	96.28	96.28	606,300
Jan 10, 2023	93.87	95.22	93.18	94.84	94.84	585,400
Jan 09, 2023	95.20	96.25	94.09	94.21	94.21	1,043,700
Jan 06, 2023	92.54	94.97	91.12	94.67	94.67	1,116,900
Jan 05, 2023	91.33	91.98	90.70	91.51	91.51	707,200
Jan 04, 2023	90.14	92.62	90.09	91.68	91.68	1,202,400
Jan 03, 2023	89.60	90.52	88.90	89.78	89.78	719,400
Dec 30, 2022	88.64	89.00	87.63	88.49	88.49	488,200
Dec 29, 2022	87.68	89.73	86.90	89.48	89.48	496,400
Dec 28, 2022	87.88	88.16	86.89	87.06	87.06	392,300
Dec 27, 2022	88.14	88.61	87.26	87.90	87.90	395,800
Dec 23, 2022	87.33	88.11	86.89	88.03	88.03	380,900
Dec 22, 2022	88.24	88.46	85.69	87.38	87.38	671,500
Dec 21, 2022	88.32	89.22	88.12	88.95	88.95	657,000
Dec 20, 2022	87.23	88.14	85.75	87.11	87.11	756,300
Dec 19, 2022	87.03	88.31	86.53	87.23	87.23	823,500
Dec 16, 2022	85.92	87.41	85.85	86.95	86.95	2,123,000
Dec 15, 2022	86.71	87.38	86.08	86.67	86.67	964,700
Dec 14, 2022	90.27	91.19	88.08	88.24	88.24	739,500
Dec 13, 2022	92.22	93.33	89.99	90.66	90.66	1,142,500
Dec 12, 2022	88.00	89.89	87.58	89.53	89.53	824,400
Dec 09, 2022	86.95	88.00	86.42	87.86	87.86	850,100
Dec 08, 2022	87.98	88.52	86.67	87.12	87.12	960,500
Dec 07, 2022	88.05	89.01	87.57	87.72	87.72	1,459,900
Dec 06, 2022	89.27	89.79	87.73	88.57	88.57	958,000
Dec 05, 2022	91.45	91.76	88.62	89.43	89.43	771,700
Dec 02, 2022	92.67	93.26	90.50	91.66	91.66	826,500
Dec 01, 2022	94.17	94.17	92.20	93.63	93.63	1,645,400
Nov 30, 2022	91.57	93.34	88.55	93.11	93.11	1,713,900
Nov 29, 2022	91.30	91.77	90.39	91.76	91.76	621,300
Nov 28, 2022	93.26	93.79	91.13	91.20	91.20	770,200
Nov 25, 2022	94.37	94.52	93.68	94.36	94.36	231,100
Nov 23, 2022	93.70	94.35	93.50	93.83	93.83	544,300
Nov 22, 2022	93.17	94.16	93.17	93.74	93.74	584,800
Nov 21, 2022	92.00	92.90	91.49	92.81	92.81	658,600
Nov 18, 2022	92.28	92.41	90.86	92.32	92.32	829,100
Nov 17, 2022	89.58	90.92	88.63	90.89	90.89	978,900
Nov 16, 2022	91.54	91.75	90.49	91.00	91.00	590,900
Nov 15, 2022	91.94	92.87	90.11	91.99	91.99	880,500
Nov 14, 2022	93.42	93.72	90.60	90.61	90.61	876,500
Nov 11, 2022	90.77	95.05	90.39	94.03	94.03	1,466,900
Nov 10, 2022	86.66	90.64	86.66	90.40	90.40	940,900
Nov 09, 2022	85.30	86.14	83.79	84.00	84.00	437,200
Nov 08, 2022	85.12	86.38	84.60	85.91	85.91	621,900
Nov 07, 2022	85.10	85.33	83.87	85.24	85.24	662,700
Nov 04, 2022	82.65	84.52	82.65	84.47	84.47	652,000
Nov 03, 2022	82.85	83.05	81.73	82.01	82.01	923,300
Nov 02, 2022	84.76	87.45	84.27	84.38	84.38	1,166,300
Nov 01, 2022	84.94	85.14	84.15	84.72	84.72	1,015,100
Oct 31, 2022	83.90	84.91	83.28	84.35	84.35	1,104,500
Oct 28, 2022	82.73	84.80	82.63	84.68	84.68	761,600
Oct 27, 2022	82.92	84.09	82.66	82.75	82.75	1,002,100
Oct 26, 2022	82.36	83.03	81.25	82.16	82.16	1,244,100
Oct 25, 2022	79.50	82.34	79.39	82.02	82.02	945,100
Oct 24, 2022	80.00	80.95	79.60	79.98	79.98	975,800
Oct 21, 2022	76.79	79.83	76.15	79.67	79.67	1,592,300
Oct 20, 2022	78.47	80.14	77.11	77.21	77.21	2,068,500
Oct 19, 2022	78.14	85.11	77.50	79.59	79.59	4,172,200
Oct 18, 2022	88.74	89.34	85.49	87.61	87.61	1,982,600
Oct 17, 2022	86.24	87.93	86.20	86.92	86.92	1,267,000
Oct 14, 2022	87.75	88.75	83.90	84.06	84.06	1,578,600
Oct 13, 2022	82.04	87.83	81.89	87.23	87.23	998,500
Oct 12, 2022	83.80	85.14	83.17	83.74	83.74	825,500
Oct 11, 2022	84.94	85.60	83.75	84.08	84.08	716,200
Oct 10, 2022	86.86	87.06	85.13	85.33	85.33	594,300
Oct 07, 2022	87.94	87.94	85.04	85.95	85.95	917,400
Oct 06, 2022	90.07	90.41	88.63	88.66	88.66	701,100
Oct 05, 2022	89.79	90.88	89.61	90.41	90.41	712,700
Oct 04, 2022	88.65	91.02	88.65	90.99	90.99	1,067,200
Oct 03, 2022	86.71	88.60	85.39	88.22	88.22	1,094,600
Sept 30, 2022	86.70	87.88	85.36	85.56	85.56	996,100
Sept 29, 2022	86.22	86.76	85.12	86.27	86.27	825,100
Sept 28, 2022	85.89	87.93	85.58	87.43	87.43	1,112,200
Sept 27, 2022	87.24	87.59	84.07	85.58	85.58	1,113,800
Sept 26, 2022	87.88	88.33	86.19	86.80	86.80	1,467,500
Sept 23, 2022	88.89	89.24	87.12	88.47	88.47	944,400
Sept 22, 2022	91.76	91.76	89.18	89.49	89.49	860,600
Sept 21, 2022	94.09	94.55	91.17	91.18	91.18	687,200
Sept 20, 2022	94.66	94.66	92.83	93.59	93.59	656,800
Sept 19, 2022	92.32	95.55	92.19	95.41	95.41	915,500
Sept 16, 2022	95.21	95.65	92.12	93.13	93.13	2,036,900
Sept 15, 2022	95.02	96.49	94.72	95.46	95.46	996,800
Sept 14, 2022	95.13	95.88	93.60	94.67	94.67	899,800
Sept 13, 2022	96.97	97.22	94.81	94.95	94.95	1,293,500
Sept 12, 2022	99.93	100.74	97.64	98.49	98.49	1,922,600
Sept 09, 2022	99.30	100.20	99.03	99.10	99.10	1,316,100
Sept 08, 2022	95.10	98.96	94.58	98.89	98.89	1,284,400
Sept 07, 2022	94.14	96.76	94.01	96.51	96.51	1,068,400
Sept 06, 2022	93.69	94.17	92.49	93.92	93.92	935,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,629.99-259.62(-0.84%)

Northern Trust Corporation (NTRS)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,629.99
-259.62(-0.84%)