Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

90.41

-0.58

(-0.64%)

At close: 04:00PM EDT

90.41

0.00

(0.00%)

After hours:

04:33PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 08, 2022	0.75 Dividend
Sept 07, 2022	94.14	96.76	94.01	96.51	95.76	1,068,400
Sept 06, 2022	93.69	94.17	92.49	93.92	93.19	935,000
Sept 02, 2022	95.75	96.31	92.84	93.38	92.65	825,800
Sept 01, 2022	94.53	95.34	93.06	94.71	93.97	853,500
Aug 31, 2022	96.40	96.56	94.96	95.09	94.35	1,616,000
Aug 30, 2022	95.67	96.02	94.54	95.46	94.72	991,300
Aug 29, 2022	94.72	95.88	94.04	95.31	94.57	785,100
Aug 26, 2022	99.70	99.70	95.36	95.40	94.66	763,400
Aug 25, 2022	98.78	99.60	98.18	99.00	98.23	539,100
Aug 24, 2022	98.14	98.69	97.44	98.15	97.39	578,200
Aug 23, 2022	98.17	99.25	98.05	98.14	97.38	484,000
Aug 22, 2022	99.33	99.33	97.99	98.44	97.68	755,100
Aug 19, 2022	101.96	102.10	100.14	100.56	99.78	651,400
Aug 18, 2022	102.41	102.82	101.34	102.70	101.90	645,000
Aug 17, 2022	102.55	103.08	102.00	102.49	101.69	1,169,000
Aug 16, 2022	103.37	104.57	103.28	103.78	102.97	824,900
Aug 15, 2022	103.62	104.05	102.55	103.72	102.91	529,500
Aug 12, 2022	103.46	104.11	102.82	104.05	103.24	801,100
Aug 11, 2022	102.68	103.74	102.41	102.76	101.96	548,900
Aug 10, 2022	100.57	102.32	99.11	102.02	101.23	662,300
Aug 09, 2022	99.73	99.73	98.20	98.98	98.21	529,400
Aug 08, 2022	100.50	100.80	99.20	99.25	98.48	414,400
Aug 05, 2022	99.29	100.40	98.95	99.86	99.08	454,300
Aug 04, 2022	100.10	101.32	99.58	99.85	99.07	973,300
Aug 03, 2022	99.49	100.17	98.55	99.83	99.05	1,020,200
Aug 02, 2022	98.59	98.82	97.19	98.46	97.69	789,600
Aug 01, 2022	99.24	99.44	97.65	98.75	97.98	714,400
Jul 29, 2022	97.74	99.92	97.74	99.78	99.00	897,600
Jul 28, 2022	97.14	98.06	95.73	97.97	97.21	722,500
Jul 27, 2022	95.78	97.28	95.42	96.96	96.21	652,500
Jul 26, 2022	97.04	97.48	94.91	95.31	94.57	726,700
Jul 25, 2022	98.47	98.47	96.96	97.54	96.78	632,800
Jul 22, 2022	97.97	98.38	96.40	97.40	96.64	685,400
Jul 21, 2022	96.37	97.81	95.47	97.51	96.75	1,161,200
Jul 20, 2022	99.05	99.05	95.39	97.18	96.42	2,290,200
Jul 19, 2022	99.11	101.45	99.03	101.22	100.43	1,174,700
Jul 18, 2022	99.69	100.94	97.26	97.82	97.06	810,400
Jul 15, 2022	95.86	100.03	95.48	99.28	98.51	1,568,300
Jul 14, 2022	93.90	94.70	92.94	94.52	93.79	810,800
Jul 13, 2022	95.44	95.87	93.99	95.60	94.86	766,400
Jul 12, 2022	95.11	97.95	94.23	96.26	95.51	1,179,400
Jul 11, 2022	96.04	96.19	94.62	95.11	94.37	947,100
Jul 08, 2022	98.01	98.05	96.22	96.61	95.86	703,400
Jul 07, 2022	96.86	98.15	96.81	97.31	96.55	1,065,000
Jul 06, 2022	96.32	96.92	94.75	95.82	95.08	697,000
Jul 05, 2022	95.77	96.66	94.50	96.61	95.86	804,700
Jul 01, 2022	95.77	98.03	95.32	97.72	96.96	767,700
Jun 30, 2022	96.34	97.74	95.47	96.48	95.73	1,044,000
Jun 29, 2022	98.44	100.15	97.94	98.74	97.97	879,000
Jun 28, 2022	98.72	100.63	98.02	98.26	97.50	670,400
Jun 27, 2022	97.74	98.09	96.21	98.04	97.28	992,300
Jun 24, 2022	94.84	97.46	94.63	97.12	96.37	1,435,000
Jun 23, 2022	94.39	94.44	91.74	93.82	93.09	931,800
Jun 22, 2022	93.16	94.89	92.93	93.36	92.63	939,300
Jun 21, 2022	93.76	94.52	92.87	93.93	93.20	817,800
Jun 17, 2022	91.80	93.15	91.16	91.68	90.97	1,749,500
Jun 16, 2022	91.28	91.73	89.68	91.46	90.75	1,641,300
Jun 15, 2022	95.03	96.06	91.91	93.28	92.56	2,608,600
Jun 14, 2022	99.22	99.95	92.56	93.60	92.87	2,875,600
Jun 13, 2022	99.09	100.02	97.87	98.43	97.67	950,400
Jun 10, 2022	104.81	105.01	101.27	101.43	100.64	837,800
Jun 09, 2022	108.56	109.31	106.33	106.35	105.52	470,600
Jun 09, 2022	0.7 Dividend
Jun 08, 2022	110.85	111.24	109.07	109.31	107.77	532,000
Jun 07, 2022	110.00	112.02	109.07	111.83	110.25	776,000
Jun 06, 2022	111.08	112.54	110.18	110.25	108.69	353,000
Jun 03, 2022	110.99	111.27	109.93	110.03	108.48	494,300
Jun 02, 2022	109.41	111.94	108.21	111.89	110.31	614,300
Jun 01, 2022	111.83	112.12	107.90	108.76	107.22	829,800
May 31, 2022	112.20	113.16	110.52	111.75	110.17	1,210,700
May 27, 2022	110.02	112.70	110.02	112.60	111.01	489,400
May 26, 2022	108.13	110.18	108.08	109.74	108.19	560,400
May 25, 2022	106.28	107.93	105.82	107.56	106.04	528,500
May 24, 2022	105.87	106.29	103.38	106.15	104.65	588,300
May 23, 2022	105.53	107.23	104.77	106.18	104.68	726,500
May 20, 2022	102.69	103.64	100.95	103.47	102.01	747,200
May 19, 2022	100.94	102.88	100.94	102.00	100.56	762,700
May 18, 2022	105.29	105.83	102.36	102.82	101.37	685,200
May 17, 2022	105.15	106.08	104.24	105.71	104.22	601,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7326-0.0020(-0.27%)

CRUDE OIL87.95+0.19(+0.22%)

BTC-CAD27,523.84-139.15(-0.50%)

Northern Trust Corporation (NTRS)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7326
-0.0020(-0.27%)

CRUDE OIL
87.95
+0.19(+0.22%)

BTC-CAD
27,523.84
-139.15(-0.50%)