Canada Markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.47+1.47 (+1.44%)
At close: 04:00PM EDT
103.66 +0.19 (+0.18%)
After hours: 04:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022102.69103.64100.95103.47103.47747,200
May 19, 2022100.94102.88100.94102.00102.00762,700
May 18, 2022105.29105.83102.36102.82102.82685,200
May 17, 2022105.15106.08104.24105.71105.71601,300
May 16, 2022104.09105.00101.95103.38103.38593,600
May 13, 2022103.62105.17103.25104.15104.15622,600
May 12, 2022101.26103.39100.05102.57102.57732,300
May 11, 2022104.08105.81101.68101.89101.89589,500
May 10, 2022105.71106.26101.95103.75103.75833,200
May 09, 2022104.52106.01103.52104.75104.75930,900
May 06, 2022106.52106.52103.65105.35105.35678,300
May 05, 2022108.08108.08105.41106.65106.65896,400
May 04, 2022105.51109.49104.60108.87108.87706,900
May 03, 2022105.04106.82104.52105.41105.41615,600
May 02, 2022103.97105.11102.28104.45104.45775,000
Apr 29, 2022107.01107.77102.83103.05103.05840,400
Apr 28, 2022108.61108.88106.06107.33107.33838,700
Apr 27, 2022108.41109.00107.11107.76107.76942,400
Apr 26, 2022105.76110.67104.57107.93107.931,315,100
Apr 25, 2022105.55105.88102.85105.76105.761,554,500
Apr 22, 2022110.50110.66106.03106.19106.191,215,300
Apr 21, 2022114.43114.86110.01110.34110.34763,100
Apr 20, 2022112.76114.26112.52113.17113.17795,500
Apr 19, 2022110.82112.23109.55111.69111.69671,200
Apr 18, 2022110.53111.53109.67110.40110.401,022,300
Apr 14, 2022114.56115.36110.82110.89110.891,030,200
Apr 13, 2022112.65113.91111.93113.81113.81548,900
Apr 12, 2022114.73116.58113.12113.50113.50605,400
Apr 11, 2022114.93116.50114.07114.77114.77572,800
Apr 08, 2022114.39115.69113.66115.03115.03487,700
Apr 07, 2022113.02114.77110.53113.79113.79776,900
Apr 06, 2022114.88114.89112.87113.47113.47666,700
Apr 05, 2022115.30116.71114.94115.53115.53707,300
Apr 04, 2022115.13116.22113.89115.41115.41759,100
Apr 01, 2022117.88118.23115.04115.55115.55735,000
Mar 31, 2022120.30120.96116.11116.45116.451,119,500
Mar 30, 2022121.16121.25119.30120.75120.75897,500
Mar 29, 2022120.00120.79118.92119.95119.95517,300
Mar 28, 2022118.79118.80116.64118.19118.191,065,100
Mar 25, 2022116.91119.29116.48119.23119.23681,100
Mar 24, 2022116.23117.21115.14116.59116.59672,700
Mar 23, 2022115.57117.05115.04115.54115.54688,800
Mar 22, 2022115.36117.84115.36117.22117.22671,800
Mar 21, 2022115.70116.22113.59114.51114.51521,400
Mar 18, 2022115.52115.95113.32115.21115.211,612,100
Mar 17, 2022113.21115.78112.46115.68115.68724,100
Mar 16, 2022113.11116.33113.01116.01116.011,142,100
Mar 15, 2022110.13111.55109.67111.24111.24994,800
Mar 14, 2022107.15111.39107.12109.88109.881,577,000
Mar 11, 2022107.30108.84104.98105.14105.141,096,100
Mar 10, 2022105.93106.93103.60105.70105.701,003,400
Mar 09, 2022108.65110.38107.82108.03108.031,117,600
Mar 08, 2022105.46108.13102.39104.92104.92951,200
Mar 07, 2022106.61107.05103.89104.09104.091,345,200
Mar 04, 2022107.61108.00105.45107.47107.471,406,700
Mar 03, 2022110.64111.72108.85110.43110.43742,900
Mar 02, 2022107.84112.06107.25110.21110.211,317,000
Mar 01, 2022113.67113.78104.50106.30106.301,840,400
Feb 28, 2022114.17115.98112.17113.90113.901,262,500
Feb 25, 2022114.11117.91113.71117.78117.78908,200
Feb 24, 2022109.25113.64108.14112.96112.961,309,800
Feb 23, 2022118.50118.84113.17113.64113.64812,100
Feb 22, 2022118.02119.50116.27117.41117.41889,200
Feb 18, 2022118.01119.67117.50118.52118.521,010,000
Feb 17, 2022125.45125.45118.05118.45118.45985,700
Feb 16, 2022124.94127.10124.25126.28126.28911,300
Feb 15, 2022122.98125.57122.69125.28125.28777,900
Feb 14, 2022123.55124.39120.27121.51121.511,045,200
Feb 11, 2022124.44126.71122.49123.11123.111,220,600
Feb 10, 2022125.42127.90124.52125.20125.20974,500
Feb 09, 2022125.71126.29123.43126.05126.05577,500
Feb 08, 2022123.33125.69123.33125.18125.181,033,700
Feb 07, 2022121.90123.28120.93122.64122.64784,900
Feb 04, 2022119.68122.50119.19121.58121.58869,200
Feb 03, 2022119.97121.12118.85119.60119.60948,000
Feb 02, 2022118.78120.69117.87120.33120.33859,400
Feb 01, 2022116.71119.17115.31119.01119.01987,100
Jan 31, 2022115.23117.01114.08116.64116.641,118,100
Jan 28, 2022114.27115.76112.70115.64115.64640,500
Jan 27, 2022116.74118.67113.79114.74114.741,065,400
Jan 26, 2022116.31118.43113.78115.22115.221,375,500
Jan 25, 2022114.59116.66112.35115.40115.401,165,300
Jan 24, 2022111.43116.73110.00116.32116.321,523,200
Jan 21, 2022118.97119.20112.90113.93113.931,672,800
Jan 20, 2022125.53127.79119.21120.02120.022,220,600
Jan 19, 2022132.68132.68125.73125.84125.841,523,200
Jan 18, 2022132.96133.34130.97132.24132.241,016,200
Jan 14, 2022131.90133.72130.68133.62133.621,095,200
Jan 13, 2022133.01135.15132.91133.23133.23943,200
Jan 12, 2022131.89133.14131.11132.75132.751,034,800
Jan 11, 2022130.37132.20128.67131.61131.611,020,700
Jan 10, 2022130.00130.25127.58129.25129.25963,200
Jan 07, 2022125.93130.22125.87129.66129.661,146,300
Jan 06, 2022126.67127.63124.24125.98125.98585,400
Jan 05, 2022127.00127.63124.18124.43124.43798,800
Jan 04, 2022122.19126.39122.19125.28125.28884,700
Jan 03, 2022120.69121.24119.64120.70120.70646,100
Dec 31, 2021118.93119.99118.63119.61119.61369,600
Dec 30, 2021120.22121.15119.20119.41119.41236,700
Dec 29, 2021120.45120.81119.67120.02120.02288,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...