Canada markets close in 6 hours 21 minutes

Northern Trust Corporation (NTRSO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.86-0.04 (-0.19%)
As of 09:30AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.8620.8620.8620.8620.86292
May 01, 202420.7321.0220.6620.9020.9038,800
Apr 30, 202420.8020.8520.6720.8020.8029,700
Apr 29, 202420.9321.0620.8720.8720.8719,400
Apr 26, 202421.1721.2520.9220.9220.9220,500
Apr 25, 202421.1921.2420.8421.0321.038,200
Apr 24, 202421.2921.4321.0521.3221.3225,600
Apr 23, 202420.9622.1120.8621.3021.3028,700
Apr 22, 202420.9021.0320.7920.8620.8611,000
Apr 19, 202420.9720.9820.7220.7420.7428,200
Apr 18, 202421.1021.2820.7320.8620.8614,400
Apr 17, 202420.9121.2020.9121.1921.1912,300
Apr 16, 202420.6820.9520.5920.8120.8115,200
Apr 15, 202421.2921.2920.7120.7220.7227,300
Apr 12, 202421.2621.4921.2621.3921.3911,400
Apr 11, 202421.5621.5621.0621.4021.4021,700
Apr 10, 202421.7621.7621.0821.5021.5032,600
Apr 09, 202421.9722.0421.7721.7921.7912,100
Apr 08, 202421.9021.9521.6721.8121.8116,100
Apr 05, 202421.6921.9421.6921.8621.8622,000
Apr 04, 202421.8522.0621.7321.7721.7794,200
Apr 03, 202422.0022.1521.6921.7921.7932,600
Apr 02, 202422.3222.4421.7522.1022.1014,800
Apr 01, 202422.7122.7122.2122.5122.5130,300
Mar 28, 202423.5923.8922.5722.5722.5797,000
Mar 27, 202422.5823.7822.5523.7723.7742,200
Mar 26, 202422.7322.7322.5522.5722.5718,900
Mar 25, 202422.7322.7422.5822.6522.6510,700
Mar 22, 202422.7622.8622.6122.6222.6219,300
Mar 21, 202422.6422.9722.6222.6322.6343,500
Mar 20, 202422.6922.7822.5522.6322.6314,300
Mar 19, 202422.6922.8222.6122.6822.6816,700
Mar 18, 202422.6422.7422.5422.6322.6313,100
Mar 15, 202422.4022.7622.2522.6322.6319,400
Mar 14, 202423.0323.1922.9023.0723.0720,700
Mar 14, 20240.294 Dividend
Mar 13, 202423.5623.6823.3623.4423.1516,100
Mar 12, 202423.5423.7023.4823.4923.1920,600
Mar 11, 202423.9423.9423.5123.5923.2927,800
Mar 08, 202423.7523.9723.5323.8523.5516,000
Mar 07, 202423.8423.8923.1423.7523.4527,200
Mar 06, 202423.2923.7823.1223.7523.4554,700
Mar 05, 202422.8823.3322.8823.3323.0437,100
Mar 04, 202422.8923.0922.6722.7622.4722,100
Mar 01, 202423.2223.2222.6723.0522.7620,300
Feb 29, 202422.5223.3922.4123.2722.9888,700
Feb 28, 202422.3522.4722.1222.4722.1922,100
Feb 27, 202422.4422.4522.1522.3022.0216,600
Feb 26, 202422.3222.4822.1522.3522.0722,800
Feb 23, 202422.0922.4721.9822.4622.1817,700
Feb 22, 202421.9922.1321.7821.9721.6913,100
Feb 21, 202421.9522.1221.5321.7421.478,800
Feb 20, 202421.9222.1321.9221.9421.668,000
Feb 16, 202421.8322.0721.7322.0621.7825,800
Feb 15, 202421.9622.1321.8121.9721.6929,900
Feb 14, 202422.0122.1421.9022.0921.8128,800
Feb 13, 202422.3022.3321.9621.9821.7126,600
Feb 12, 202422.3822.6222.3822.5822.3017,900
Feb 09, 202422.4322.4322.2322.3722.0913,900
Feb 08, 202422.3722.4522.2122.4322.1527,800
Feb 07, 202422.3622.5622.1522.3522.0713,800
Feb 06, 202422.0422.5121.9022.3322.0532,900
Feb 05, 202422.1922.3821.9221.9321.6512,300
Feb 02, 202422.4822.4822.2222.4322.1515,600
Feb 01, 202422.2222.7121.5022.5622.2850,200
Jan 31, 202422.4622.5322.1222.1621.8841,000
Jan 30, 202422.3322.5222.3222.4922.2113,300
Jan 29, 202422.3422.5022.2322.3822.1018,700
Jan 26, 202422.2222.5522.0622.4922.2132,800
Jan 25, 202421.8522.3821.8322.3422.0624,100
Jan 24, 202421.9422.0221.7421.8121.5421,700
Jan 23, 202421.6921.8921.6121.8121.5433,200
Jan 22, 202421.8021.8821.5521.7021.4320,500
Jan 19, 202421.3221.7221.1921.7221.4554,400
Jan 18, 202421.4921.6521.1421.3221.0526,100
Jan 17, 202421.4021.6021.3221.3721.1012,300
Jan 16, 202421.6721.7521.3821.4521.1822,800
Jan 12, 202421.5721.7721.4621.7121.4412,600
Jan 11, 202421.5021.6321.3921.4521.1821,100
Jan 10, 202421.4021.7321.4021.5121.2427,200
Jan 09, 202421.2821.5921.1921.4121.1418,100
Jan 08, 202421.1821.3621.1121.2821.0115,700
Jan 05, 202421.2521.4121.1021.1820.9117,300
Jan 04, 202421.2821.3921.1121.1820.9123,500
Jan 03, 202421.1921.3620.9821.1520.8823,600
Jan 02, 202421.3321.3321.0121.2220.9519,300
Dec 29, 202321.3021.4121.1021.1820.9126,300
Dec 28, 202321.2321.3921.2021.2520.9829,200
Dec 27, 202321.3121.4321.1121.2520.9955,300
Dec 26, 202321.3821.4521.1521.2020.9332,900
Dec 22, 202321.3521.3921.2221.3421.0724,000
Dec 21, 202321.3321.5021.1521.2020.9333,900
Dec 20, 202321.2021.5021.2021.2320.9649,600
Dec 19, 202321.2021.6921.1421.2621.0035,200
Dec 18, 202321.6021.7221.0521.3021.0349,300
Dec 15, 202322.1522.3521.3621.6021.3337,700
Dec 14, 202322.5523.0322.1822.2321.9524,300
Dec 14, 20230.294 Dividend
Dec 13, 202322.0922.9821.2522.5822.0173,500
Dec 12, 202322.6522.6921.9421.9921.4344,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...