Advertisement
Advertisement
U.S. markets close in 2 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.98-2.68 (-3.02%)
As of 01:13PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202287.9487.9485.7985.9885.98321,277
Oct 06, 202290.0790.4188.6388.6688.66701,100
Oct 05, 202289.7990.8889.6190.4190.41712,700
Oct 04, 202288.6591.0288.6590.9990.991,067,200
Oct 03, 202286.7188.6085.3988.2288.221,094,600
Sep 30, 202286.7087.8885.3685.5685.56996,100
Sep 29, 202286.2286.7685.1286.2786.27825,100
Sep 28, 202285.8987.9385.5887.4387.431,112,200
Sep 27, 202287.2487.5984.0785.5885.581,113,800
Sep 26, 202287.8888.3386.1986.8086.801,467,500
Sep 23, 202288.8989.2487.1288.4788.47944,400
Sep 22, 202291.7691.7689.1889.4989.49860,600
Sep 21, 202294.0994.5591.1791.1891.18687,200
Sep 20, 202294.6694.6692.8393.5993.59656,800
Sep 19, 202292.3295.5592.1995.4195.41915,500
Sep 16, 202295.2195.6592.1293.1393.132,036,900
Sep 15, 202295.0296.4994.7295.4695.46996,800
Sep 14, 202295.1395.8893.6094.6794.67899,800
Sep 13, 202296.9797.2294.8194.9594.951,293,500
Sep 12, 202299.93100.7497.6498.4998.491,922,600
Sep 09, 202299.30100.2099.0399.1099.101,316,100
Sep 08, 202295.1098.9694.5898.8998.891,284,400
Sep 08, 20220.75 Dividend
Sep 07, 202294.1496.7694.0196.5195.761,068,400
Sep 06, 202293.6994.1792.4993.9293.19935,000
Sep 02, 202295.7596.3192.8493.3892.65825,800
Sep 01, 202294.5395.3493.0694.7193.97853,500
Aug 31, 202296.4096.5694.9695.0994.351,616,000
Aug 30, 202295.6796.0294.5495.4694.72991,300
Aug 29, 202294.7295.8894.0495.3194.57785,100
Aug 26, 202299.7099.7095.3695.4094.66763,400
Aug 25, 202298.7899.6098.1899.0098.23539,100
Aug 24, 202298.1498.6997.4498.1597.39578,200
Aug 23, 202298.1799.2598.0598.1497.38484,000
Aug 22, 202299.3399.3397.9998.4497.68755,100
Aug 19, 2022101.96102.10100.14100.5699.78651,400
Aug 18, 2022102.41102.82101.34102.70101.90645,000
Aug 17, 2022102.55103.08102.00102.49101.691,169,000
Aug 16, 2022103.37104.57103.28103.78102.97824,900
Aug 15, 2022103.62104.05102.55103.72102.91529,500
Aug 12, 2022103.46104.11102.82104.05103.24801,100
Aug 11, 2022102.68103.74102.41102.76101.96548,900
Aug 10, 2022100.57102.3299.11102.02101.23662,300
Aug 09, 202299.7399.7398.2098.9898.21529,400
Aug 08, 2022100.50100.8099.2099.2598.48414,400
Aug 05, 202299.29100.4098.9599.8699.08454,300
Aug 04, 2022100.10101.3299.5899.8599.07973,300
Aug 03, 202299.49100.1798.5599.8399.051,020,200
Aug 02, 202298.5998.8297.1998.4697.69789,600
Aug 01, 202299.2499.4497.6598.7597.98714,400
Jul 29, 202297.7499.9297.7499.7899.00897,600
Jul 28, 202297.1498.0695.7397.9797.21722,500
Jul 27, 202295.7897.2895.4296.9696.21652,500
Jul 26, 202297.0497.4894.9195.3194.57726,700
Jul 25, 202298.4798.4796.9697.5496.78632,800
Jul 22, 202297.9798.3896.4097.4096.64685,400
Jul 21, 202296.3797.8195.4797.5196.751,161,200
Jul 20, 202299.0599.0595.3997.1896.422,290,200
Jul 19, 202299.11101.4599.03101.22100.431,174,700
Jul 18, 202299.69100.9497.2697.8297.06810,400
Jul 15, 202295.86100.0395.4899.2898.511,568,300
Jul 14, 202293.9094.7092.9494.5293.79810,800
Jul 13, 202295.4495.8793.9995.6094.86766,400
Jul 12, 202295.1197.9594.2396.2695.511,179,400
Jul 11, 202296.0496.1994.6295.1194.37947,100
Jul 08, 202298.0198.0596.2296.6195.86703,400
Jul 07, 202296.8698.1596.8197.3196.551,065,000
Jul 06, 202296.3296.9294.7595.8295.08697,000
Jul 05, 202295.7796.6694.5096.6195.86804,700
Jul 01, 202295.7798.0395.3297.7296.96767,700
Jun 30, 202296.3497.7495.4796.4895.731,044,000
Jun 29, 202298.44100.1597.9498.7497.97879,000
Jun 28, 202298.72100.6398.0298.2697.50670,400
Jun 27, 202297.7498.0996.2198.0497.28992,300
Jun 24, 202294.8497.4694.6397.1296.371,435,000
Jun 23, 202294.3994.4491.7493.8293.09931,800
Jun 22, 202293.1694.8992.9393.3692.63939,300
Jun 21, 202293.7694.5292.8793.9393.20817,800
Jun 17, 202291.8093.1591.1691.6890.971,749,500
Jun 16, 202291.2891.7389.6891.4690.751,641,300
Jun 15, 202295.0396.0691.9193.2892.562,608,600
Jun 14, 202299.2299.9592.5693.6092.872,875,600
Jun 13, 202299.09100.0297.8798.4397.67950,400
Jun 10, 2022104.81105.01101.27101.43100.64837,800
Jun 09, 2022108.56109.31106.33106.35105.52470,600
Jun 09, 20220.7 Dividend
Jun 08, 2022110.85111.24109.07109.31107.77532,000
Jun 07, 2022110.00112.02109.07111.83110.25776,000
Jun 06, 2022111.08112.54110.18110.25108.69353,000
Jun 03, 2022110.99111.27109.93110.03108.48494,300
Jun 02, 2022109.41111.94108.21111.89110.31614,300
Jun 01, 2022111.83112.12107.90108.76107.22829,800
May 31, 2022112.20113.16110.52111.75110.171,210,700
May 27, 2022110.02112.70110.02112.60111.01489,400
May 26, 2022108.13110.18108.08109.74108.19560,400
May 25, 2022106.28107.93105.82107.56106.04528,500
May 24, 2022105.87106.29103.38106.15104.65588,300
May 23, 2022105.53107.23104.77106.18104.68726,500
May 20, 2022102.69103.64100.95103.47102.01747,200
May 19, 2022100.94102.88100.94102.00100.56762,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement