NTRSP - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 03, 201925.6525.7525.5725.6525.2915,800
Apr 02, 201925.4025.6725.3825.5825.2282,000
Apr 01, 201925.2725.4425.2625.4125.0543,500
Mar 29, 201925.3025.3625.1725.1724.82191,000
Mar 28, 201925.2525.2825.2225.2224.8731,300
Mar 27, 201925.2525.3225.2325.2524.90123,900
Mar 26, 201925.2525.2725.2025.2324.8831,500
Mar 25, 201925.2325.3025.2025.2324.8857,900
Mar 22, 201925.2525.3325.2025.2324.88221,300
Mar 21, 201925.2825.3425.2225.2624.9175,300
Mar 20, 201925.3425.3425.2325.2624.9173,000
Mar 19, 201925.3625.3625.2725.2724.9218,800
Mar 18, 201925.3625.4025.2825.2924.9431,200
Mar 15, 201925.3125.3725.2525.2624.9133,400
Mar 14, 201925.4125.4125.3125.3124.9629,900
Mar 14, 20190.366 Dividend
Mar 13, 201925.7025.7525.6725.7325.0164,200
Mar 12, 201925.7025.7525.6825.7124.9919,100
Mar 11, 201925.6525.7625.6125.6624.9417,600
Mar 08, 201925.5925.7025.5525.6524.936,800
Mar 07, 201925.6725.7425.5525.6024.8828,500
Mar 06, 201925.8425.8425.6525.7225.00117,900
Mar 05, 201925.8625.8625.7325.8425.12128,700
Mar 04, 201925.7825.9025.6925.7525.0228,600
Mar 01, 201925.9525.9525.7325.8225.1025,800
Feb 28, 201925.6925.8325.6725.8325.1130,100
Feb 27, 201925.7525.7825.6725.7325.0125,600
Feb 26, 201925.7725.8525.6725.7225.0023,600
Feb 25, 201925.9725.9725.7525.7825.0613,700
Feb 22, 201925.9025.9125.8125.8125.098,800
Feb 21, 201925.8125.9625.8025.8125.098,800
Feb 20, 201926.0926.0925.8525.8525.1326,800
Feb 19, 201925.8525.9725.8525.9225.1911,700
Feb 15, 201925.9225.9925.8325.9925.2610,200
Feb 14, 201926.0226.1725.9225.9825.2516,400
Feb 13, 201926.0826.1526.0126.0225.2920,100
Feb 12, 201926.2026.2126.0626.0925.3610,300
Feb 11, 201926.1426.1426.0226.1025.3714,500
Feb 08, 201926.0626.1226.0126.0325.305,200
Feb 07, 201926.0326.2026.0126.0125.2829,000
Feb 06, 201926.2426.2426.0326.2025.4758,400
Feb 05, 201926.4026.4025.7426.1825.4519,400
Feb 04, 201926.3326.4226.1726.3425.6015,700
Feb 01, 201926.5726.6726.2026.4025.6626,200
Jan 31, 201926.4926.7026.2526.5825.8456,900
Jan 30, 201926.2126.4726.2126.4425.7029,000
Jan 29, 201926.1326.2426.1026.1325.4015,000
Jan 28, 201926.1326.2525.9726.1225.3920,100
Jan 25, 201926.3126.4526.1226.2225.4822,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...