U.S. Markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.41-1.35 (-1.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202087.0787.0784.0984.4184.41931,600
Oct 22, 202085.8186.3283.8785.7685.76896,700
Oct 21, 202085.1390.4685.0085.7785.771,823,000
Oct 20, 202086.5087.3385.4985.7685.76807,900
Oct 19, 202087.4787.9685.2385.4185.41723,000
Oct 16, 202087.5087.9986.2887.3887.38700,600
Oct 15, 202083.6687.2783.6187.0287.02943,300
Oct 14, 202084.1485.4883.9284.3984.39691,200
Oct 13, 202085.5486.3983.6283.9383.93835,900
Oct 12, 202085.0286.6984.6386.3186.31658,700
Oct 09, 202083.6285.5783.3985.2285.22703,800
Oct 08, 202082.5984.4982.0284.2584.25532,800
Oct 07, 202081.7983.4181.4482.2482.24889,100
Oct 06, 202081.6982.2579.9280.1980.191,034,600
Oct 05, 202079.2881.0479.2880.8380.83659,100
Oct 02, 202075.8379.0975.7278.4178.41514,800
Oct 01, 202077.7878.7976.5377.0577.05772,700
Sep 30, 202078.1379.0377.4077.9777.97798,100
Sep 29, 202078.3678.6477.0777.4677.46607,900
Sep 28, 202078.1079.5877.7278.6178.61679,300
Sep 25, 202074.2376.5374.0376.4676.46875,100
Sep 24, 202076.4877.2874.7575.2275.221,017,700
Sep 23, 202077.7379.0475.8675.9975.99807,400
Sep 22, 202079.0880.1576.9477.7977.791,574,600
Sep 21, 202079.7081.1677.6979.5079.501,648,400
Sep 18, 202082.5683.6081.5881.7481.742,014,600
Sep 17, 202082.1983.5381.9282.9082.901,988,100
Sep 16, 202079.1185.9079.0083.2283.222,867,600
Sep 15, 202081.2081.2078.3278.7678.761,603,100
Sep 14, 202080.5681.9780.2480.5080.501,335,900
Sep 11, 202078.3880.4678.0879.8579.85792,500
Sep 10, 202080.5281.4378.5478.6578.651,077,100
Sep 10, 20200.7 Dividend
Sep 09, 202082.6382.6381.0481.0980.39955,900
Sep 08, 202083.0183.7581.1181.6180.911,585,700
Sep 04, 202084.8486.2083.6784.4583.721,002,500
Sep 03, 202084.4686.2483.0083.6682.941,015,500
Sep 02, 202081.8384.2981.2783.9283.20699,700
Sep 01, 202081.7983.1981.0982.0881.37835,600
Aug 31, 202083.7484.0281.5681.8981.181,048,400
Aug 28, 202084.4584.4583.5283.9183.19566,600
Aug 27, 202083.0984.7382.9684.2883.55515,600
Aug 26, 202083.9683.9682.7082.7482.03729,400
Aug 25, 202085.0085.4583.8884.0083.27568,200
Aug 24, 202081.6984.3681.5584.2683.53698,200
Aug 21, 202081.1981.8180.5381.7381.02628,700
Aug 20, 202082.1282.2981.0781.4380.73725,400
Aug 19, 202082.7683.7482.4483.0082.28635,600
Aug 18, 202082.4082.6981.5582.2281.51599,000
Aug 17, 202082.9483.3582.0182.5881.87560,600
Aug 14, 202082.6983.9782.4683.4282.70616,300
Aug 13, 202083.0383.8382.2382.6581.94603,100
Aug 12, 202085.9386.0483.4384.0783.34705,600
Aug 11, 202085.4786.4983.9284.2783.541,033,400
Aug 10, 202083.2084.2082.6183.6682.94871,500
Aug 07, 202079.7183.3279.6883.2582.53752,800
Aug 06, 202080.4580.9279.9580.0679.37764,800
Aug 05, 202079.5780.4879.3880.3979.70602,400
Aug 04, 202079.7079.7978.5379.2878.60672,400
Aug 03, 202078.5680.0477.8079.2878.60993,600
Jul 31, 202077.9378.4477.2478.3577.67845,800
Jul 30, 202077.8178.1776.7477.9377.26890,700
Jul 29, 202076.8779.6476.7879.2678.581,263,400
Jul 28, 202076.0977.3775.8777.1076.431,290,300
Jul 27, 202075.2776.7874.4776.6175.951,072,700
Jul 24, 202078.0779.0475.7876.0375.371,092,200
Jul 23, 202075.2877.7175.1777.4876.811,709,300
Jul 22, 202082.2882.2872.6475.6274.972,889,400
Jul 21, 202077.6480.5477.5079.8379.141,507,700
Jul 20, 202076.9778.1876.9777.7477.071,528,200
Jul 17, 202080.2780.2777.5577.7177.041,399,300
Jul 16, 202079.7181.5979.0279.9479.251,102,300
Jul 15, 202082.8282.8279.8180.5579.851,636,900
Jul 14, 202081.7682.2880.3181.6580.951,044,800
Jul 13, 202080.7882.7379.9781.5780.871,437,800
Jul 10, 202076.8780.4476.7480.1779.481,144,300
Jul 09, 202079.0779.6675.6376.4175.751,379,500
Jul 08, 202080.1580.2678.1780.1679.471,456,700
Jul 07, 202078.3178.6677.6277.8577.181,419,600
Jul 06, 202079.6480.0077.8078.7078.021,036,000
Jul 02, 202078.8979.5777.4177.6777.00833,600
Jul 01, 202078.8679.3276.6376.9476.28895,400
Jun 30, 202076.3979.6976.0979.3478.661,468,300
Jun 29, 202077.3377.5875.7776.3075.641,134,200
Jun 26, 202077.1777.4075.1176.2075.541,970,600
Jun 25, 202076.9778.7276.3778.4477.761,440,700
Jun 24, 202079.4679.9977.1377.1876.511,644,500
Jun 23, 202082.9583.7881.0881.1080.401,938,800
Jun 22, 202081.7383.0680.6481.7581.041,518,000
Jun 19, 202083.3683.5080.8182.6681.954,060,100
Jun 18, 202082.3884.0582.2482.6281.911,672,700
Jun 17, 202084.6085.3983.6583.8283.101,770,900
Jun 16, 202086.7586.8083.5384.9384.201,137,000
Jun 15, 202080.5384.5780.5383.5282.801,447,600
Jun 12, 202084.8284.9681.3983.6182.891,150,300
Jun 11, 202084.3985.3981.8582.0581.341,613,600
Jun 11, 20200.7 Dividend
Jun 10, 202090.9991.1187.5487.6386.181,323,400
Jun 09, 202089.7592.9389.1991.9990.471,227,600
Jun 08, 202092.2592.7289.8691.1689.651,782,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...