NTRSP - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.4725.4725.3825.3825.3825,900
Aug 22, 201925.4825.4825.4225.4325.4313,700
Aug 21, 201925.4425.4725.4025.4225.4212,300
Aug 20, 201925.3925.4925.3925.4225.4232,800
Aug 19, 201925.4525.4625.3725.4325.4314,500
Aug 16, 201925.4325.5125.4025.4225.4266,900
Aug 15, 201925.3525.4325.3525.4325.4314,000
Aug 14, 201925.3625.3925.3425.3625.36226,600
Aug 13, 201925.3625.4125.3425.3625.3620,000
Aug 12, 201925.3525.3725.3425.3525.3524,300
Aug 09, 201925.3725.3925.3525.3725.3731,600
Aug 08, 201925.3325.3725.3225.3625.3635,700
Aug 07, 201925.3325.3425.3025.3125.3115,800
Aug 06, 201925.3025.3725.3025.3325.3320,000
Aug 05, 201925.3725.3925.2625.3025.3058,600
Aug 02, 201925.3925.4125.3525.3725.3731,500
Aug 01, 201925.3725.4225.3525.3525.3522,200
Jul 31, 201925.3825.4225.3225.3225.32339,100
Jul 30, 201925.4325.4325.3825.3825.3818,100
Jul 29, 201925.4225.4225.3825.4025.4016,300
Jul 26, 201925.4025.4225.3825.3925.3912,500
Jul 25, 201925.4425.4425.3725.3725.37175,600
Jul 24, 201925.4225.4525.3825.3925.3922,300
Jul 23, 201925.4325.4325.3725.3725.3724,600
Jul 22, 201925.4825.5125.4125.4225.4228,100
Jul 19, 201925.4825.5725.4825.5125.5133,900
Jul 18, 201925.4325.4825.4025.4825.48207,800
Jul 17, 201925.4025.4525.3825.3825.3829,900
Jul 16, 201925.3825.4325.3825.4325.4317,000
Jul 15, 201925.3625.4225.3625.4125.4115,800
Jul 12, 201925.3925.4325.3625.3625.3611,100
Jul 11, 201925.4225.4425.3525.3525.3516,500
Jul 10, 201925.4125.4725.3725.3825.3825,200
Jul 09, 201925.4025.4225.3625.3825.3813,400
Jul 08, 201925.3825.4225.3325.4225.429,300
Jul 05, 201925.4025.4225.2525.3725.3753,200
Jul 03, 201925.4325.4825.3825.4225.4229,100
Jul 02, 201925.3425.4025.2525.4025.4053,900
Jul 01, 201925.3425.3725.2625.2725.2720,300
Jun 28, 201925.4425.4425.2325.2325.2382,900
Jun 27, 201925.4525.4525.3425.3525.3525,700
Jun 26, 201925.6225.6225.4325.4325.4342,000
Jun 25, 201925.4925.6325.4725.5225.5250,200
Jun 24, 201925.5325.5325.4925.4925.4914,600
Jun 21, 201925.6025.6425.5125.5125.5118,400
Jun 20, 201925.6725.6725.6025.6025.6016,200
Jun 19, 201925.7625.7625.5725.5725.5737,000
Jun 18, 201925.7825.7925.7225.7225.7232,200
Jun 17, 201925.7925.8025.7525.7625.76116,600
Jun 14, 201925.7725.8225.7225.8225.8227,500
Jun 13, 201925.9225.9925.7725.7725.7716,600
Jun 13, 20190.366 Dividend
Jun 12, 201926.2626.2826.1726.1825.818,600
Jun 11, 201926.2526.3926.2326.2525.8825,900
Jun 10, 201926.3226.3326.2326.2625.898,300
Jun 07, 201926.1526.3126.1526.2425.8710,600
Jun 06, 201926.0526.1826.0526.1525.7810,200
Jun 05, 201925.9726.1025.9726.0925.733,800
Jun 04, 201926.0826.0826.0026.0525.6919,500
Jun 03, 201925.9526.0725.9525.9525.5921,200
May 31, 201926.1326.3725.9525.9525.5984,500
May 30, 201926.3926.3926.1726.3726.0014,300
May 29, 201926.1826.4126.1826.3525.9837,100
May 28, 201925.8926.3925.8026.3225.9588,400
May 24, 201925.8425.8925.8125.8325.476,200
May 23, 201925.8125.8425.7625.8225.468,700
May 22, 201925.8325.9325.8325.8625.5010,900
May 21, 201925.7625.9525.6925.8825.5266,000
May 20, 201925.7225.7625.6425.7625.4036,000
May 17, 201925.6925.7425.5825.7325.3747,100
May 16, 201925.5525.7025.5525.6925.3316,000
May 15, 201925.5025.6625.5025.5825.2213,500
May 14, 201925.4825.6025.4825.5725.2116,900
May 13, 201925.4625.5725.4525.5225.169,500
May 10, 201925.5125.5725.4625.5325.175,200
May 09, 201925.5125.5725.3925.5225.1621,900
May 08, 201925.4625.5525.4625.5125.154,300
May 07, 201925.5725.5725.4625.5025.149,600
May 06, 201925.5525.5725.5025.5225.165,500
May 03, 201925.5525.5925.5325.5425.185,200
May 02, 201925.5125.6125.5125.5625.203,700
May 01, 201925.4725.6325.4725.5825.2213,000
Apr 30, 201925.6625.6625.4525.4525.0964,000
Apr 29, 201925.6325.6925.5925.6225.2612,200
Apr 26, 201925.6025.6425.5725.5725.2114,300
Apr 25, 201925.6325.6425.5825.5825.2210,000
Apr 24, 201925.6225.6425.5725.5825.229,900
Apr 23, 201925.5225.6525.5225.5925.2318,600
Apr 22, 201925.6725.6725.5025.5225.1615,600
Apr 18, 201925.6225.6725.5825.5825.2219,300
Apr 17, 201925.6225.7025.6225.6825.3211,200
Apr 16, 201925.6825.7225.6325.6325.2723,400
Apr 15, 201925.5725.7025.5625.6725.317,800
Apr 12, 201925.6225.7425.6225.6225.2615,200
Apr 11, 201925.6125.6425.6125.6125.255,000
Apr 10, 201925.5325.7025.5325.5625.2013,800
Apr 09, 201925.6725.7025.5925.5925.237,200
Apr 08, 201925.6825.7225.6525.6525.2939,000
Apr 05, 201925.6925.7025.6425.6725.3119,200
Apr 04, 201925.6125.7225.6125.6725.3123,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...