NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201991.3993.2490.9592.8692.861,824,000
Jul 18, 201989.9491.4688.9591.1591.151,016,500
Jul 17, 201989.3390.1388.8289.8989.891,464,400
Jul 16, 201990.2490.8589.3089.4989.49920,700
Jul 15, 201991.3491.8589.4389.7389.731,423,000
Jul 12, 201991.1391.4890.4291.3491.34779,700
Jul 11, 201990.7191.6389.6691.3491.341,068,700
Jul 10, 201991.5492.0090.3190.4290.421,567,900
Jul 09, 201990.9291.6390.8191.5991.59870,400
Jul 08, 201993.1293.1290.6391.6791.671,612,100
Jul 05, 201993.2294.1792.9593.9293.921,025,100
Jul 03, 201992.0492.9692.0492.7992.79767,400
Jul 02, 201991.5892.5591.0191.8791.872,564,000
Jul 01, 201990.8891.8090.8891.6591.651,792,700
Jun 28, 201988.8190.2288.6990.0090.002,889,300
Jun 27, 201986.8287.9786.6487.8487.841,160,500
Jun 26, 201986.1386.8885.3286.7286.721,816,000
Jun 25, 201985.4486.0384.0485.7685.761,020,300
Jun 24, 201986.3287.3585.7585.8885.88805,900
Jun 21, 201985.8787.2185.3386.6986.691,673,300
Jun 20, 201986.1186.1184.7585.7485.741,318,700
Jun 19, 201986.4787.6085.0285.2585.251,121,800
Jun 18, 201985.1887.6684.9086.4086.401,238,400
Jun 17, 201987.2387.8085.7385.8785.87687,900
Jun 14, 201987.4587.7886.2187.1787.17933,900
Jun 13, 201987.8688.6686.8187.2487.24944,600
Jun 13, 20190.6 Dividend
Jun 12, 201987.5189.4286.4288.0187.412,207,900
Jun 11, 201988.9090.1287.5787.7887.182,443,900
Jun 10, 201989.1189.8088.2688.3987.791,478,000
Jun 07, 201987.8088.4187.1088.2787.67919,400
Jun 06, 201987.3089.3685.9087.7087.10931,400
Jun 05, 201988.6289.4087.0187.8287.22848,600
Jun 04, 201987.1588.9486.9388.9188.30726,300
Jun 03, 201985.7186.5885.0885.8685.271,122,500
May 31, 201986.4487.0685.3085.5284.94988,500
May 30, 201989.7789.9687.2487.6687.06755,900
May 29, 201988.8989.5587.8989.4488.831,112,300
May 28, 201991.2691.2689.3089.4888.871,444,500
May 24, 201990.7391.5590.6491.3490.721,038,700
May 23, 201992.3992.5089.7390.1389.521,568,500
May 22, 201994.2794.4093.3493.3692.72725,700
May 21, 201993.8994.8293.8294.5693.92990,300
May 20, 201993.0993.8592.8093.5092.861,025,800
May 17, 201993.7895.0193.2793.4292.78762,200
May 16, 201994.8595.5994.4494.7894.13789,100
May 15, 201994.0095.2793.3694.2493.60951,000
May 14, 201994.0095.5893.9294.9194.261,048,900
May 13, 201995.6996.0993.5693.9593.31948,000
May 10, 201996.5897.7295.5597.5696.89731,600
May 09, 201995.8897.1494.8096.9796.31804,000
May 08, 201997.2197.7796.6496.8696.20674,500
May 07, 201997.9198.3496.7797.4896.821,011,500
May 06, 201997.5999.3997.2598.8098.13656,500
May 03, 201998.7399.8298.4999.4898.80724,000
May 02, 201997.7599.7397.6498.4797.801,255,800
May 01, 201998.5299.3697.5197.5696.891,014,000
Apr 30, 201998.7298.8997.5398.5597.881,683,000
Apr 29, 201997.7199.0697.5098.5797.901,109,900
Apr 26, 201997.3897.9397.0197.7297.051,147,500
Apr 25, 201997.5698.1496.0497.5796.901,353,200
Apr 24, 201995.9498.2095.1397.7397.062,242,800
Apr 23, 201992.8496.4292.1895.9495.292,674,500
Apr 22, 201991.7092.5091.2191.8791.241,286,300
Apr 18, 201992.6992.8491.5691.8791.241,870,700
Apr 17, 201993.9994.0092.0092.4291.792,724,400
Apr 16, 201994.0795.8894.0795.6294.971,020,300
Apr 15, 201994.4894.6493.5294.0493.40830,000
Apr 12, 201996.5396.5394.1594.5593.911,224,300
Apr 11, 201993.9594.6692.8593.6392.991,028,200
Apr 10, 201993.4593.8592.5793.4092.76938,100
Apr 09, 201993.8793.8792.8293.4392.79740,500
Apr 08, 201995.0195.2494.0694.4093.76891,400
Apr 05, 201995.0895.3794.4195.0694.411,156,900
Apr 04, 201994.3895.3294.2394.7494.09686,400
Apr 03, 201994.1294.8193.8394.1393.49869,000
Apr 02, 201992.5593.5391.9093.2892.64915,500
Apr 01, 201990.9893.0990.9292.7092.071,101,200
Mar 29, 201990.9891.3490.0990.4189.791,066,500
Mar 28, 201989.0690.1288.7390.0789.46974,200
Mar 27, 201989.8190.3389.0089.0788.461,592,000
Mar 26, 201988.2389.5287.5089.5188.901,076,800
Mar 25, 201988.7089.4487.2287.5886.981,266,200
Mar 22, 201991.7691.9388.4588.5987.991,635,100
Mar 21, 201992.0593.0991.0092.6992.061,006,300
Mar 20, 201994.7795.0792.3192.4291.791,093,000
Mar 19, 201996.5396.9094.7995.0694.41927,500
Mar 18, 201994.9196.5894.9196.1395.47887,400
Mar 15, 201994.5795.4994.3594.9294.272,083,100
Mar 14, 201993.0094.8692.3094.4993.852,041,600
Mar 13, 201990.4092.0389.2391.9791.341,579,700
Mar 12, 201990.0790.6789.9090.1489.531,062,800
Mar 11, 201989.8690.4789.4489.7989.181,127,800
Mar 08, 201989.1189.9388.6889.5388.921,037,000
Mar 07, 201990.9691.2389.5189.9889.371,853,900
Mar 07, 20190.6 Dividend
Mar 06, 201992.8493.4391.8092.0090.781,247,000
Mar 05, 201993.0093.2191.6892.9191.671,271,100
Mar 04, 201993.3694.4992.0392.7491.511,536,600
Mar 01, 201993.7794.2292.7593.1391.891,118,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...