Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.68+4.54 (+3.98%)
At close: 04:00PM EST
118.50 -0.18 (-0.15%)
After hours: 05:45PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021114.99118.90114.43118.68118.68877,344
Dec 01, 2021117.94119.72114.05114.14114.14825,000
Nov 30, 2021118.52118.53115.05115.70115.701,454,000
Nov 29, 2021120.97121.13118.97119.94119.94562,000
Nov 26, 2021119.57119.97117.64118.89118.89436,900
Nov 24, 2021124.36124.99123.93124.34124.34378,000
Nov 23, 2021123.50124.80123.12124.64124.64435,600
Nov 22, 2021122.34124.17121.20123.19123.19728,400
Nov 19, 2021119.98121.07118.16120.61120.61572,300
Nov 18, 2021123.32123.79121.33121.40121.40493,100
Nov 17, 2021124.10124.10122.24122.90122.90445,100
Nov 16, 2021125.14125.86124.41124.51124.51453,000
Nov 15, 2021125.35126.53124.83125.22125.22575,200
Nov 12, 2021124.80125.41123.90125.30125.30473,300
Nov 11, 2021124.36125.55122.79124.58124.58532,400
Nov 10, 2021122.02124.22121.01123.45123.45601,500
Nov 09, 2021122.79122.86121.27121.89121.89633,100
Nov 08, 2021123.82124.70122.63123.34123.34758,600
Nov 05, 2021123.49124.77122.98123.57123.57711,700
Nov 04, 2021124.42124.42120.95122.58122.58716,000
Nov 03, 2021123.57125.12122.97124.75124.75641,500
Nov 02, 2021123.73124.89123.20123.86123.86825,400
Nov 01, 2021123.90124.58123.35123.73123.73462,800
Oct 29, 2021122.50123.92122.43123.04123.04743,300
Oct 28, 2021121.07122.77121.07122.74122.74793,100
Oct 27, 2021122.42123.44120.99121.07121.07710,300
Oct 26, 2021123.39124.23122.65123.21123.21793,500
Oct 25, 2021125.43126.21123.06123.39123.39620,200
Oct 22, 2021125.59126.67124.73125.32125.32678,700
Oct 21, 2021126.30126.73124.84125.23125.23966,600
Oct 20, 2021124.00125.66121.15125.51125.511,641,200
Oct 19, 2021120.91121.41119.14121.41121.41944,000
Oct 18, 2021120.65123.18119.97121.00121.001,105,500
Oct 15, 2021120.89121.36119.79120.86120.861,007,100
Oct 14, 2021116.51120.14116.26120.04120.041,297,300
Oct 13, 2021115.60116.00113.47115.86115.86725,300
Oct 12, 2021115.74117.30115.25115.60115.60925,600
Oct 11, 2021116.17117.12115.60115.78115.78725,800
Oct 08, 2021113.89116.56113.47115.45115.45612,300
Oct 07, 2021112.75113.74112.04112.95112.95865,200
Oct 06, 2021109.97111.34108.57111.23111.23536,500
Oct 05, 2021108.56111.60108.07110.93110.93713,600
Oct 04, 2021107.35110.91107.35108.05108.05752,500
Oct 01, 2021108.44110.05106.57109.23109.231,071,900
Sep 30, 2021110.69110.98107.75107.81107.81622,000
Sep 29, 2021111.43111.43110.17110.29110.29607,200
Sep 28, 2021112.59114.59110.73111.10111.10714,400
Sep 27, 2021109.71113.07109.71112.55112.55668,300
Sep 24, 2021109.09110.66109.09109.33109.33686,400
Sep 23, 2021107.88110.20107.54109.38109.38551,900
Sep 22, 2021105.80107.56105.48106.43106.43721,800
Sep 21, 2021106.27106.76104.35104.51104.51709,300
Sep 20, 2021105.88106.82104.25105.87105.871,000,600
Sep 17, 2021107.83110.16107.26108.20108.201,311,800
Sep 16, 2021111.76112.21108.94109.55109.55670,200
Sep 15, 2021111.08111.69110.05110.72110.72954,600
Sep 14, 2021114.45114.45109.23110.13110.131,147,100
Sep 13, 2021113.56115.18112.80113.73113.731,006,200
Sep 10, 2021115.01115.01111.95112.55112.55802,700
Sep 09, 2021113.51115.85113.41114.58114.58531,700
Sep 08, 2021114.99116.48114.19114.61114.61627,100
Sep 07, 2021117.51117.51115.37115.43115.43592,800
Sep 03, 2021117.82118.10116.96117.35117.35502,300
Sep 02, 2021117.36117.95116.79117.90117.90647,300
Sep 01, 2021118.28118.68116.15116.92116.92724,800
Aug 31, 2021118.05118.78117.61118.52118.52729,000
Aug 30, 2021121.39121.74118.04118.06118.06507,100
Aug 27, 2021118.84121.10118.84121.03121.03783,300
Aug 26, 2021119.49120.00118.76118.78118.78460,000
Aug 25, 2021117.38119.98116.97119.41119.41476,100
Aug 24, 2021116.55117.57116.51117.00117.00458,600
Aug 23, 2021114.94116.86114.37116.28116.28480,000
Aug 20, 2021113.80114.71113.23114.60114.60462,600
Aug 19, 2021113.18114.78112.64113.63113.63602,500
Aug 18, 2021114.35116.53114.04114.41114.41645,700
Aug 17, 2021115.37116.13114.00115.06115.06466,600
Aug 16, 2021115.54116.54114.57116.31116.31422,300
Aug 13, 2021117.87117.87116.14116.37116.37412,100
Aug 12, 2021117.91117.93116.75117.50117.50643,400
Aug 11, 2021116.18117.53115.14117.29117.291,005,100
Aug 10, 2021115.00116.09114.26115.67115.67968,300
Aug 09, 2021114.80115.73113.92114.96114.96677,200
Aug 06, 2021113.30115.82113.26115.37115.37609,200
Aug 05, 2021111.48112.30111.41112.23112.23571,900
Aug 04, 2021112.00112.09111.07111.19111.19534,600
Aug 03, 2021112.47112.81109.95112.67112.67939,200
Aug 02, 2021113.78115.59111.88111.94111.94560,600
Jul 30, 2021113.09113.56112.43112.85112.85729,700
Jul 29, 2021112.62114.50111.74113.61113.61505,800
Jul 28, 2021112.95112.98111.16111.84111.84625,200
Jul 27, 2021111.51113.49110.33112.22112.22815,300
Jul 26, 2021111.31112.72111.31112.50112.50457,200
Jul 23, 2021111.78112.20110.37111.49111.49604,200
Jul 22, 2021112.49113.53110.23110.83110.83637,200
Jul 21, 2021113.24114.68111.92113.60113.60832,300
Jul 20, 2021108.27112.88107.67111.80111.80990,900
Jul 19, 2021110.95111.03107.24107.96107.961,037,300
Jul 16, 2021114.10114.21112.56113.15113.15656,600
Jul 15, 2021112.56114.91111.96113.87113.87894,200
Jul 14, 2021114.99115.80112.58113.32113.32871,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement