Mail

NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	74.47	75.87	74.04	75.18	75.18	1,513,000
Jun 01, 2023	71.89	73.34	71.74	73.04	73.04	1,039,700
May 31, 2023	72.31	72.49	71.11	71.92	71.92	1,987,900
May 30, 2023	72.79	73.58	71.84	73.18	73.18	819,200
May 26, 2023	71.59	72.82	71.42	72.62	72.62	710,700
May 25, 2023	70.94	71.93	70.80	71.78	71.78	933,900
May 24, 2023	72.55	72.59	71.15	71.35	71.35	768,700
May 23, 2023	72.72	74.00	72.54	72.95	72.95	1,054,300
May 22, 2023	72.44	73.43	72.05	73.03	73.03	888,000
May 19, 2023	73.23	73.55	71.92	72.20	72.20	940,600
May 18, 2023	71.78	73.00	71.27	72.89	72.89	871,000
May 17, 2023	70.52	72.37	70.22	72.11	72.11	1,809,800
May 16, 2023	70.31	70.69	69.60	69.65	69.65	1,005,400
May 15, 2023	70.15	71.49	70.00	70.84	70.84	890,200
May 12, 2023	71.21	71.31	69.54	69.93	69.93	1,047,900
May 11, 2023	70.61	71.35	70.15	70.52	70.52	1,619,200
May 10, 2023	72.99	73.19	71.09	71.41	71.41	937,100
May 09, 2023	72.28	72.53	71.61	72.14	72.14	925,400
May 08, 2023	73.59	74.12	72.64	73.02	73.02	941,300
May 05, 2023	73.10	73.62	72.41	73.03	73.03	1,685,800
May 04, 2023	72.21	72.71	70.63	71.60	71.60	1,952,300
May 03, 2023	74.53	75.40	73.00	73.20	73.20	1,202,600
May 02, 2023	76.56	76.56	73.52	74.61	74.61	1,704,800
May 01, 2023	78.28	78.57	77.00	77.03	77.03	1,605,900
Apr 28, 2023	76.63	78.23	76.19	78.16	78.16	1,477,500
Apr 27, 2023	77.16	77.60	76.07	77.03	77.03	1,529,800
Apr 26, 2023	77.22	78.61	75.97	76.48	76.48	1,653,300
Apr 25, 2023	84.00	84.67	76.94	78.16	78.16	3,211,700
Apr 24, 2023	85.63	86.49	85.47	86.13	86.13	924,900
Apr 21, 2023	85.53	85.53	84.33	85.30	85.30	950,900
Apr 20, 2023	86.11	86.86	85.48	85.86	85.86	948,300
Apr 19, 2023	85.53	87.26	85.37	86.99	86.99	752,300
Apr 18, 2023	86.32	86.32	84.37	85.99	85.99	1,781,600
Apr 17, 2023	84.50	85.93	81.00	85.72	85.72	2,786,600
Apr 14, 2023	90.08	90.30	87.43	87.92	87.92	1,158,400
Apr 13, 2023	89.00	89.50	88.30	89.22	89.22	765,100
Apr 12, 2023	90.44	90.59	88.15	88.91	88.91	942,800
Apr 11, 2023	88.28	90.53	87.70	89.94	89.94	1,003,600
Apr 10, 2023	87.50	88.46	86.87	87.74	87.74	1,003,400
Apr 06, 2023	87.73	88.06	86.36	86.73	86.73	1,989,800
Apr 05, 2023	86.28	87.90	86.00	87.54	87.54	743,000
Apr 04, 2023	87.60	88.07	86.41	87.00	87.00	911,800
Apr 03, 2023	87.89	88.84	86.84	87.72	87.72	1,107,100
Mar 31, 2023	87.58	88.26	86.52	88.13	88.13	1,048,700
Mar 30, 2023	88.13	88.52	85.56	86.75	86.75	1,034,700
Mar 29, 2023	86.08	87.11	85.88	87.06	87.06	742,400
Mar 28, 2023	84.91	85.77	84.48	84.96	84.96	537,400
Mar 27, 2023	85.51	85.80	83.91	84.90	84.90	875,900
Mar 24, 2023	81.40	83.45	80.62	83.43	83.43	1,102,900
Mar 23, 2023	83.69	85.00	82.92	83.22	83.22	977,800
Mar 22, 2023	87.22	87.22	83.65	83.78	83.78	1,135,100
Mar 21, 2023	86.58	87.83	86.58	87.25	87.25	921,300
Mar 20, 2023	83.39	85.18	82.92	84.29	84.29	1,247,800
Mar 17, 2023	84.76	84.76	81.33	81.73	81.73	3,615,100
Mar 16, 2023	84.35	86.53	82.84	85.62	85.62	1,125,100
Mar 15, 2023	83.69	85.08	82.93	84.61	84.61	1,916,800
Mar 14, 2023	85.15	86.44	83.50	86.27	86.27	2,909,100
Mar 13, 2023	83.02	84.92	81.54	82.21	82.21	2,541,000
Mar 10, 2023	84.91	87.48	81.54	84.92	84.92	2,627,100
Mar 09, 2023	91.80	92.37	86.27	86.91	86.91	2,004,000
Mar 09, 2023	0.75 Dividend
Mar 08, 2023	92.31	93.19	92.02	92.84	92.09	954,700
Mar 07, 2023	95.42	95.82	91.34	92.62	91.87	1,808,800
Mar 06, 2023	95.06	95.57	94.52	95.31	94.54	933,200
Mar 03, 2023	93.48	95.07	92.83	94.98	94.21	800,000
Mar 02, 2023	93.50	93.53	91.95	92.95	92.20	814,600
Mar 01, 2023	94.13	95.06	93.91	94.42	93.66	785,700
Feb 28, 2023	94.33	95.79	93.84	95.27	94.50	1,282,400
Feb 27, 2023	94.55	94.81	93.67	94.25	93.49	1,041,500
Feb 24, 2023	92.66	93.73	92.32	93.42	92.67	688,800
Feb 23, 2023	94.31	94.95	92.45	93.46	92.70	717,500
Feb 22, 2023	94.41	94.71	93.17	93.97	93.21	811,400
Feb 21, 2023	95.20	95.92	93.48	94.05	93.29	780,700
Feb 17, 2023	95.33	96.71	94.93	96.71	95.93	624,300
Feb 16, 2023	95.83	96.48	95.23	95.72	94.95	673,600
Feb 15, 2023	96.26	97.25	96.23	97.05	96.27	633,400
Feb 14, 2023	98.75	98.75	96.85	97.33	96.54	924,800
Feb 13, 2023	97.73	99.14	97.20	99.05	98.25	988,700
Feb 10, 2023	96.78	97.84	96.27	97.82	97.03	777,900
Feb 09, 2023	99.07	99.35	97.47	97.60	96.81	905,800
Feb 08, 2023	98.10	99.87	97.81	98.14	97.35	1,036,900
Feb 07, 2023	96.87	99.73	96.66	99.40	98.60	878,400
Feb 06, 2023	96.98	97.84	96.85	97.46	96.67	754,300
Feb 03, 2023	97.03	99.02	96.36	98.17	97.38	1,033,800
Feb 02, 2023	97.99	99.27	96.57	98.09	97.30	1,059,600
Feb 01, 2023	96.31	97.91	95.35	96.75	95.97	1,675,800
Jan 31, 2023	95.33	97.01	94.49	96.97	96.19	1,193,200
Jan 30, 2023	96.19	96.98	95.18	95.38	94.61	925,400
Jan 27, 2023	96.64	98.13	96.45	97.20	96.41	1,035,400
Jan 26, 2023	94.99	97.01	94.38	96.94	96.16	1,387,000
Jan 25, 2023	93.67	94.60	92.93	94.35	93.59	1,838,400
Jan 24, 2023	94.54	95.61	93.72	94.77	94.00	858,100
Jan 23, 2023	93.23	95.27	92.90	94.55	93.79	1,121,000
Jan 20, 2023	90.87	93.41	90.09	93.36	92.61	2,392,300
Jan 19, 2023	95.25	95.31	88.50	90.46	89.73	3,491,100
Jan 18, 2023	99.35	100.25	98.72	98.97	98.17	1,636,800
Jan 17, 2023	98.16	99.78	97.50	99.40	98.60	1,451,700
Jan 13, 2023	96.44	99.02	95.95	98.20	97.41	757,700
Jan 12, 2023	96.67	98.68	96.14	97.33	96.54	1,313,300
Jan 11, 2023	94.91	96.51	94.84	96.28	95.50	606,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...