NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018107.80108.35106.52107.73107.73851,807
Jul 19, 2018110.68110.69107.66108.44108.441,387,800
Jul 18, 2018107.75110.99107.33110.69110.692,302,900
Jul 17, 2018105.49106.07104.77105.74105.741,259,700
Jul 16, 2018104.62105.80103.97105.46105.46820,000
Jul 13, 2018104.00104.84103.18104.04104.04762,900
Jul 12, 2018104.59104.59103.46104.13104.13617,800
Jul 11, 2018104.08104.99103.91104.11104.11575,300
Jul 10, 2018105.73106.20104.26105.01105.01836,600
Jul 09, 2018103.35105.80103.01105.68105.68833,500
Jul 06, 2018102.38103.49101.93102.68102.68805,500
Jul 05, 2018103.28103.52102.22102.46102.46754,900
Jul 03, 2018104.20104.60102.46102.61102.61518,500
Jul 02, 2018101.77104.10101.72104.02104.02704,000
Jun 29, 2018104.42105.14102.85102.89102.891,007,800
Jun 28, 2018103.37104.78102.92103.71103.71941,700
Jun 27, 2018104.90105.94103.29103.40103.401,134,300
Jun 26, 2018105.24105.29103.83104.63104.63937,900
Jun 25, 2018106.98106.98103.96104.92104.921,135,200
Jun 22, 2018108.48109.08107.26107.30107.302,345,900
Jun 21, 2018107.35108.16106.44107.73107.73800,200
Jun 20, 2018108.26108.59107.68107.77107.771,269,400
Jun 19, 2018105.60107.91105.49107.80107.80886,600
Jun 18, 2018105.92107.15105.42107.11107.11653,200
Jun 15, 2018106.90107.45105.73106.89106.891,923,500
Jun 14, 2018106.59107.05105.70106.95106.951,411,200
Jun 13, 2018106.98107.95106.18106.29106.291,314,000
Jun 12, 2018107.02107.47105.95106.73106.731,109,200
Jun 11, 2018107.00107.98106.47106.50106.50763,900
Jun 08, 2018106.87107.17106.08106.92106.92547,800
Jun 07, 2018106.86107.83106.55107.10107.10597,500
Jun 07, 20180.42 Dividend
Jun 06, 2018105.20106.90105.20106.75106.33677,500
Jun 05, 2018104.98105.39104.22105.04104.63747,300
Jun 04, 2018105.99106.23104.86105.31104.90771,000
Jun 01, 2018103.89105.80103.89105.76105.341,364,700
May 31, 2018103.19103.53102.26102.52102.121,120,800
May 30, 2018103.30104.13102.69103.72103.311,257,800
May 29, 2018105.37105.72101.72102.30101.901,342,200
May 25, 2018107.06107.50106.32106.61106.19561,300
May 24, 2018107.44107.69105.87107.53107.11883,200
May 23, 2018107.81108.16106.60107.85107.43623,700
May 22, 2018109.02109.55108.27108.43108.00579,700
May 21, 2018108.05109.01107.83108.45108.02988,000
May 18, 2018108.42108.83107.18107.82107.40693,200
May 17, 2018108.07109.69106.76108.66108.23927,100
May 16, 2018107.92108.88107.47108.19107.76621,200
May 15, 2018108.35109.16107.35107.91107.49927,800
May 14, 2018109.30109.52108.19108.64108.21576,000
May 11, 2018107.50109.16107.50108.92108.49910,300
May 10, 2018106.34108.15106.20107.90107.481,155,500
May 09, 2018105.65106.78104.86106.23105.811,541,900
May 08, 2018105.27106.68105.02105.45105.041,162,600
May 07, 2018105.10105.75104.94105.36104.95914,400
May 04, 2018103.11106.08101.91104.84104.431,385,800
May 03, 2018103.94104.68101.88103.98103.57762,200
May 02, 2018105.41106.14104.33104.56104.151,161,900
May 01, 2018106.50106.67104.70105.91105.49708,800
Apr 30, 2018108.00108.64106.60106.75106.33903,100
Apr 27, 2018107.03108.01106.74107.52107.10885,200
Apr 26, 2018106.81108.96106.51107.43107.011,098,700
Apr 25, 2018106.67107.43106.02106.83106.41926,700
Apr 24, 2018108.29109.12106.30107.04106.621,494,600
Apr 23, 2018107.79108.85107.18107.39106.971,023,600
Apr 20, 2018108.55108.55106.40107.65107.231,422,700
Apr 19, 2018106.65108.93106.62108.15107.72972,200
Apr 18, 2018108.03109.15105.79106.31105.891,237,200
Apr 17, 2018107.50109.09104.99106.45106.032,015,100
Apr 16, 2018104.88105.22103.64104.89104.481,107,000
Apr 13, 2018106.02106.02103.36103.91103.50816,300
Apr 12, 2018103.57105.53103.36105.04104.631,296,700
Apr 11, 2018101.89103.32101.25102.31101.911,468,600
Apr 10, 2018103.44104.30102.71103.25102.841,406,800
Apr 09, 2018102.32104.07101.80102.03101.631,291,300
Apr 06, 2018103.36104.06100.09101.17100.771,201,100
Apr 05, 2018105.28105.80104.12104.46104.05846,700
Apr 04, 2018101.79105.11101.54104.80104.39827,100
Apr 03, 2018102.27104.11101.40103.91103.501,341,900
Apr 02, 2018104.17104.6799.90101.41101.011,449,100
Mar 29, 2018101.49103.61101.24103.13102.72925,400
Mar 28, 2018101.57102.0199.72101.13100.731,052,400
Mar 27, 2018104.45104.99100.79101.58101.181,175,400
Mar 26, 2018101.30104.01100.70103.80103.391,113,400
Mar 23, 2018102.41102.5699.3999.4599.061,832,400
Mar 22, 2018105.88106.32102.41102.51102.111,381,100
Mar 21, 2018106.43107.88105.61106.95106.531,104,500
Mar 20, 2018107.11107.78106.25106.35105.93564,300
Mar 19, 2018107.31107.61105.08106.72106.30814,400
Mar 16, 2018106.28108.12106.28107.21106.791,309,300
Mar 15, 2018106.81106.81105.53106.10105.68672,100
Mar 14, 2018109.20109.20106.15106.49106.071,016,100
Mar 13, 2018110.19110.19108.03108.55108.12783,800
Mar 12, 2018110.64110.81109.15109.51109.081,498,700
Mar 09, 2018108.56110.79108.13110.70110.261,215,400
Mar 08, 2018107.60107.94106.16107.77107.351,287,500
Mar 08, 20180.42 Dividend
Mar 07, 2018105.68108.14105.68107.62106.781,278,200
Mar 06, 2018106.74106.88105.27106.72105.89877,700
Mar 05, 2018103.57106.81103.32106.36105.531,126,000
Mar 02, 2018102.95105.00101.18104.71103.891,328,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...