NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201795.9396.2095.0495.2795.271,577,500
Oct 19, 201794.4996.0993.9694.9894.981,719,500
Oct 18, 201795.0096.4192.0694.5894.585,225,000
Oct 17, 201792.0192.2591.0691.1091.102,755,800
Oct 16, 201793.0193.2391.5691.9291.921,747,400
Oct 13, 201793.1093.6192.1992.9992.991,126,500
Oct 12, 201793.9594.4893.2793.3593.35923,900
Oct 11, 201793.1293.8492.6193.7393.73945,500
Oct 10, 201793.0593.6492.5893.2793.27771,400
Oct 09, 201793.3093.4192.3292.6592.65685,800
Oct 06, 201792.9894.0192.4393.2793.271,994,500
Oct 05, 201791.8693.3591.7592.9792.97744,700
Oct 04, 201792.2392.6291.6191.6691.66764,200
Oct 03, 201792.4092.4391.4492.3992.391,140,500
Oct 02, 201791.8192.6291.5792.5092.50805,600
Sep 29, 201792.0092.6491.6291.9391.93545,300
Sep 28, 201791.8292.0291.2891.9391.93573,400
Sep 27, 201790.7792.2490.7791.6891.681,084,200
Sep 26, 201789.4290.3389.0589.8789.871,179,800
Sep 25, 201790.1890.3588.8989.3989.39868,600
Sep 22, 201790.4491.0490.1290.4290.42695,300
Sep 21, 201789.4890.9689.4190.8490.841,325,700
Sep 20, 201788.8789.9688.3089.6889.681,053,300
Sep 19, 201788.7789.0688.3488.5888.581,026,000
Sep 18, 201788.3188.9388.0388.5488.541,001,300
Sep 15, 201787.7488.4887.3687.9687.961,338,600
Sep 14, 201787.9588.4287.6287.8187.811,507,100
Sep 13, 201789.2189.5286.9588.2788.272,401,700
Sep 12, 201790.4691.6390.1290.5790.571,237,500
Sep 11, 201789.2790.4288.7190.0390.031,292,600
Sep 08, 201787.4689.3687.0188.4688.461,392,500
Sep 07, 201786.8687.2485.8286.8486.842,000,900
Sep 06, 201787.0587.3485.6986.5986.591,274,300
Sep 05, 201788.3288.5886.3286.5186.511,341,100
Sep 01, 201788.6789.4288.4588.9688.96640,100
Aug 31, 201788.3788.8488.1288.5088.50962,100
Aug 30, 201788.3588.7088.1088.3188.31709,100
Aug 30, 20170.42 Dividend
Aug 29, 201788.0588.7787.8188.5488.12743,200
Aug 28, 201789.9890.1588.6388.9688.54617,000
Aug 25, 201789.9390.5189.6689.7389.301,356,300
Aug 24, 201789.5989.9489.0489.7589.321,746,500
Aug 23, 201788.4889.4988.4789.2188.79602,800
Aug 22, 201788.1089.2487.8789.0688.641,285,500
Aug 21, 201787.9088.1487.4187.8787.45729,800
Aug 18, 201787.1788.3587.0187.9387.511,149,000
Aug 17, 201789.1089.2487.3287.4387.021,376,100
Aug 16, 201789.0389.8088.8089.4889.061,347,200
Aug 15, 201789.2589.6588.6788.6988.27984,300
Aug 14, 201788.1189.0887.9288.6488.221,213,900
Aug 11, 201787.6087.9386.7687.1586.741,043,500
Aug 10, 201788.9489.0787.0987.2086.791,845,800
Aug 09, 201788.2489.3188.1089.2488.821,271,000
Aug 08, 201787.9289.5187.7288.7988.371,042,500
Aug 07, 201788.8989.1988.1288.2987.87645,800
Aug 04, 201788.4289.5088.1588.9988.571,056,800
Aug 03, 201788.1088.3787.8287.9887.561,196,900
Aug 02, 201788.1188.4087.3488.1187.691,053,400
Aug 01, 201788.1688.2087.1288.1187.691,282,300
Jul 31, 201787.3387.8186.9687.5187.09981,800
Jul 28, 201787.6587.8987.0787.2686.85946,300
Jul 27, 201787.9288.4386.9787.6687.241,213,200
Jul 26, 201788.0888.3787.5887.9087.481,307,900
Jul 25, 201788.9689.4487.8788.1587.731,553,700
Jul 24, 201787.7888.4887.7587.9087.481,760,200
Jul 21, 201787.5987.9686.5787.8487.422,705,800
Jul 20, 201789.2389.5387.0087.5087.084,028,500
Jul 19, 201791.5092.5087.3689.2188.795,279,900
Jul 18, 201797.1797.9496.6697.3796.911,340,500
Jul 17, 201798.0298.9497.2398.0397.56623,700
Jul 14, 201797.5398.4496.6398.1197.64545,100
Jul 13, 201798.2198.2497.5098.1997.72940,100
Jul 12, 201797.9998.0897.1797.9897.52828,000
Jul 11, 201798.4198.6397.6197.9097.44717,900
Jul 10, 201797.8699.0597.7098.5598.08863,500
Jul 07, 201798.0898.7197.4198.1397.66994,100
Jul 06, 201798.9999.0597.2797.5497.081,403,700
Jul 05, 201798.8899.2997.9598.9898.511,175,000
Jul 03, 201797.6799.3097.6398.3997.92614,800
Jun 30, 201798.1298.1296.9897.2196.751,138,000
Jun 29, 201798.0398.7295.8597.0096.541,440,100
Jun 28, 201796.0097.7095.7196.6696.201,363,900
Jun 27, 201794.5795.7594.1695.4294.971,189,000
Jun 26, 201794.2194.7793.6094.2093.75625,600
Jun 23, 201794.7995.0293.6494.0193.561,143,900
Jun 22, 201794.0394.7493.8094.3493.89801,300
Jun 21, 201794.7594.7894.1194.3993.94838,600
Jun 20, 201794.7695.3994.5894.6494.19593,400
Jun 19, 201794.9995.6394.7595.3094.85907,500
Jun 16, 201794.1294.5993.5294.5594.101,525,800
Jun 15, 201793.1994.2792.7693.8993.44882,800
Jun 14, 201791.5793.7291.2593.3692.921,263,900
Jun 13, 201792.1993.0391.8292.7392.291,088,600
Jun 12, 201791.7592.5691.3191.9191.471,135,300
Jun 09, 201790.4491.8389.9591.7591.311,222,300
Jun 08, 201789.4291.0289.0390.0989.661,138,600
Jun 07, 201787.7289.6287.5989.2088.78900,700
Jun 06, 201787.9788.3887.0987.6287.201,038,000
Jun 05, 201788.7789.4588.7288.7388.31933,200
Jun 02, 201788.1489.0287.8188.5188.091,343,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...