NTRS Historical Prices | Northern Trust Corporation Stock

Dow

0.08% Nasdaq

0.11%

Northern Trust Corporation (NTRS)

-NasdaqGS

57.11 0.49(0.85%) 4:00PM EDT|After Hours : 57.14 0.03 (0.06%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	57.39	57.71	56.77	57.11	1,284,000	57.11
May 22, 2013	58.13	58.53	57.49	57.60	1,081,500	57.60
May 21, 2013	58.40	58.57	57.89	57.96	1,386,800	57.96
May 20, 2013	57.86	58.66	57.67	58.23	1,315,200	58.23
May 17, 2013	57.43	58.37	57.31	58.27	1,291,300	58.27
May 16, 2013	56.87	57.81	56.87	57.18	1,418,400	57.18
May 15, 2013	56.47	57.19	56.32	57.06	1,321,400	57.06
May 14, 2013	55.26	56.76	55.14	56.67	1,724,500	56.67
May 13, 2013	54.46	55.61	54.31	55.11	1,943,400	55.11
May 10, 2013	54.67	54.67	54.11	54.43	1,650,000	54.43
May 9, 2013	54.49	54.63	54.25	54.54	1,046,500	54.54
May 8, 2013	54.14	54.49	53.95	54.38	825,500	54.38
May 7, 2013	53.99	54.33	53.83	54.20	999,800	54.20
May 6, 2013	53.51	54.02	53.48	53.84	1,620,900	53.84
May 3, 2013	53.59	53.94	53.53	53.60	1,682,400	53.60
May 2, 2013	53.23	53.77	53.04	53.21	1,037,600	53.21
May 1, 2013	53.88	53.98	53.13	53.18	1,186,200	53.18
Apr 30, 2013	53.34	53.99	53.24	53.92	1,220,400	53.92
Apr 29, 2013	53.22	53.42	52.94	53.34	1,156,900	53.34
Apr 26, 2013	53.06	53.48	52.54	52.89	904,500	52.89
Apr 25, 2013	53.00	53.56	52.92	53.12	1,180,800	53.12
Apr 24, 2013	52.77	52.98	52.48	52.91	1,390,800	52.91
Apr 23, 2013	52.76	52.97	52.23	52.86	1,395,000	52.86
Apr 22, 2013	52.54	52.74	51.90	52.35	1,570,300	52.35
Apr 19, 2013	52.34	52.55	51.96	52.50	1,498,400	52.50
Apr 18, 2013	52.93	52.99	51.93	51.99	1,727,600	51.99
Apr 17, 2013	52.87	53.46	52.18	52.73	1,550,100	52.73
Apr 16, 2013	53.20	54.18	52.25	53.40	2,874,500	53.40
Apr 15, 2013	55.50	55.73	53.80	53.81	1,503,400	53.81
Apr 12, 2013	55.69	56.05	55.44	55.64	993,300	55.64
Apr 11, 2013	55.86	56.66	55.36	56.09	1,292,600	56.09
Apr 10, 2013	54.82	55.94	54.61	55.63	1,172,400	55.63
Apr 9, 2013	54.61	55.04	54.57	54.75	918,200	54.75
Apr 8, 2013	53.64	54.62	53.56	54.58	1,136,000	54.58
Apr 5, 2013	53.62	53.83	53.16	53.76	972,200	53.76
Apr 4, 2013	54.24	54.66	54.07	54.34	686,900	54.34
Apr 3, 2013	54.83	54.93	53.98	54.24	2,635,800	54.24
Apr 2, 2013	54.50	55.13	54.33	54.78	1,281,500	54.78
Apr 1, 2013	54.38	54.93	54.24	54.38	929,300	54.38
Mar 28, 2013	54.64	54.64	54.24	54.56	812,100	54.56
Mar 27, 2013	54.44	54.80	54.19	54.65	860,600	54.65
Mar 26, 2013	54.78	54.92	54.23	54.86	977,400	54.86
Mar 25, 2013	55.04	55.14	53.91	54.42	1,099,400	54.42
Mar 22, 2013	53.89	54.84	53.67	54.77	1,273,900	54.77
Mar 21, 2013	54.14	54.29	53.54	53.81	1,725,900	53.81
Mar 20, 2013	54.43	54.76	54.00	54.55	1,092,500	54.55
Mar 19, 2013	54.50	54.50	53.54	53.99	1,264,300	53.99
Mar 18, 2013	54.15	54.62	53.83	54.25	1,179,800	54.25
Mar 15, 2013	55.27	55.50	54.50	54.55	2,951,000	54.55
Mar 14, 2013	55.01	55.45	54.91	55.19	995,200	55.19
Mar 13, 2013	54.87	54.96	54.45	54.85	901,200	54.85
Mar 12, 2013	55.04	55.09	54.67	54.79	714,300	54.79
Mar 11, 2013	54.75	55.11	54.54	55.10	924,100	55.10
Mar 8, 2013	54.76	54.99	54.44	54.93	953,900	54.93
Mar 7, 2013	54.09	54.46	53.84	54.41	702,400	54.41
Mar 6, 2013	54.22	54.56	53.90	54.05	1,125,800	54.05
Mar 6, 2013	0.30 Dividend
Mar 5, 2013	54.00	54.83	54.00	54.37	1,248,400	54.07
Mar 4, 2013	53.34	53.88	53.16	53.84	838,200	53.54
Mar 1, 2013	53.05	53.42	52.48	53.28	766,700	52.99
Feb 28, 2013	53.12	53.53	52.82	53.19	1,018,500	52.90
Feb 27, 2013	52.54	53.38	52.41	53.29	834,200	53.00
Feb 26, 2013	52.43	52.75	51.93	52.48	920,100	52.19
Feb 25, 2013	53.49	53.69	52.17	52.18	1,187,900	51.89
Feb 22, 2013	52.80	53.25	52.77	53.23	775,300	52.94
Feb 21, 2013	53.20	53.20	52.39	52.52	955,200	52.23
Feb 20, 2013	53.81	53.94	53.19	53.26	1,036,700	52.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NTRS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Northern Trust Corporation (NTRS)