NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201994.2794.4093.3493.3693.36725,700
May 21, 201993.8994.8293.8294.5694.56990,300
May 20, 201993.0993.8592.8093.5093.501,025,800
May 17, 201993.7895.0193.2793.4293.42762,200
May 16, 201994.8595.5994.4494.7894.78789,100
May 15, 201994.0095.2793.3694.2494.24951,000
May 14, 201994.0095.5893.9294.9194.911,048,900
May 13, 201995.6996.0993.5693.9593.95948,000
May 10, 201996.5897.7295.5597.5697.56731,600
May 09, 201995.8897.1494.8096.9796.97804,000
May 08, 201997.2197.7796.6496.8696.86674,500
May 07, 201997.9198.3496.7797.4897.481,011,500
May 06, 201997.5999.3997.2598.8098.80656,500
May 03, 201998.7399.8298.4999.4899.48724,000
May 02, 201997.7599.7397.6498.4798.471,255,800
May 01, 201998.5299.3697.5197.5697.561,014,000
Apr 30, 201998.7298.8997.5398.5598.551,683,000
Apr 29, 201997.7199.0697.5098.5798.571,109,900
Apr 26, 201997.3897.9397.0197.7297.721,147,500
Apr 25, 201997.5698.1496.0497.5797.571,353,200
Apr 24, 201995.9498.2095.1397.7397.732,242,800
Apr 23, 201992.8496.4292.1895.9495.942,674,500
Apr 22, 201991.7092.5091.2191.8791.871,286,300
Apr 18, 201992.6992.8491.5691.8791.871,870,700
Apr 17, 201993.9994.0092.0092.4292.422,724,400
Apr 16, 201994.0795.8894.0795.6295.621,020,300
Apr 15, 201994.4894.6493.5294.0494.04830,000
Apr 12, 201996.5396.5394.1594.5594.551,224,300
Apr 11, 201993.9594.6692.8593.6393.631,028,200
Apr 10, 201993.4593.8592.5793.4093.40938,100
Apr 09, 201993.8793.8792.8293.4393.43740,500
Apr 08, 201995.0195.2494.0694.4094.40891,400
Apr 05, 201995.0895.3794.4195.0695.061,156,900
Apr 04, 201994.3895.3294.2394.7494.74686,400
Apr 03, 201994.1294.8193.8394.1394.13869,000
Apr 02, 201992.5593.5391.9093.2893.28915,500
Apr 01, 201990.9893.0990.9292.7092.701,101,200
Mar 29, 201990.9891.3490.0990.4190.411,066,500
Mar 28, 201989.0690.1288.7390.0790.07974,200
Mar 27, 201989.8190.3389.0089.0789.071,592,000
Mar 26, 201988.2389.5287.5089.5189.511,076,800
Mar 25, 201988.7089.4487.2287.5887.581,266,200
Mar 22, 201991.7691.9388.4588.5988.591,635,100
Mar 21, 201992.0593.0991.0092.6992.691,006,300
Mar 20, 201994.7795.0792.3192.4292.421,093,000
Mar 19, 201996.5396.9094.7995.0695.06927,500
Mar 18, 201994.9196.5894.9196.1396.13887,400
Mar 15, 201994.5795.4994.3594.9294.922,083,100
Mar 14, 201993.0094.8692.3094.4994.492,041,600
Mar 13, 201990.4092.0389.2391.9791.971,579,700
Mar 12, 201990.0790.6789.9090.1490.141,062,800
Mar 11, 201989.8690.4789.4489.7989.791,127,800
Mar 08, 201989.1189.9388.6889.5389.531,037,000
Mar 07, 201990.9691.2389.5189.9889.981,853,900
Mar 07, 20190.6 Dividend
Mar 06, 201992.8493.4391.8092.0091.401,247,000
Mar 05, 201993.0093.2191.6892.9192.301,271,100
Mar 04, 201993.3694.4992.0392.7492.141,536,600
Mar 01, 201993.7794.2292.7593.1392.521,118,900
Feb 28, 201993.5693.7792.9393.2092.591,391,700
Feb 27, 201992.6293.5192.4093.2692.65793,300
Feb 26, 201992.4593.3192.1292.9492.33835,800
Feb 25, 201993.4693.7092.6092.6892.081,171,600
Feb 22, 201993.0593.1692.3192.6492.04694,800
Feb 21, 201993.5193.5192.3392.6992.091,083,200
Feb 20, 201993.0093.5192.3993.4792.86843,900
Feb 19, 201992.6393.5292.1493.0092.39864,100
Feb 15, 201992.1093.3891.8393.0992.48886,600
Feb 14, 201991.3791.7390.2191.2890.68867,100
Feb 13, 201992.4992.8891.8891.9691.361,291,000
Feb 12, 201990.4692.3090.4692.0591.451,434,800
Feb 11, 201989.7790.2089.0889.6389.05828,000
Feb 08, 201989.1889.7688.1289.6489.061,210,500
Feb 07, 201989.8390.4688.7889.8389.241,134,900
Feb 06, 201989.5990.4689.4290.3889.791,221,700
Feb 05, 201989.1789.8788.9089.8189.221,601,900
Feb 04, 201988.6189.1488.3989.1388.55886,300
Feb 01, 201988.8189.2488.1488.5387.951,287,000
Jan 31, 201988.8989.3788.1088.4687.881,496,800
Jan 30, 201989.6990.0688.5589.4388.851,899,500
Jan 29, 201990.7291.3589.5989.6489.06914,200
Jan 28, 201990.5090.9989.9390.8590.26762,100
Jan 25, 201990.0691.8289.7491.1390.541,810,300
Jan 24, 201988.9089.7888.0889.3788.791,998,700
Jan 23, 201993.5193.5187.1389.9389.342,563,800
Jan 22, 201990.4390.9289.9190.5389.941,807,200
Jan 18, 201990.0191.2189.5791.1690.572,206,200
Jan 17, 201987.8489.5085.8389.1888.601,376,400
Jan 16, 201987.4689.0387.1088.4287.841,191,500
Jan 15, 201985.6587.0385.1486.9586.381,395,000
Jan 14, 201984.7986.7984.7986.0685.501,347,100
Jan 11, 201984.0285.7083.7185.6585.091,141,300
Jan 10, 201984.3785.8284.3484.8984.34905,900
Jan 09, 201984.3385.5283.7785.0984.54937,000
Jan 08, 201984.9285.6183.3584.3383.781,081,500
Jan 07, 201984.3085.7083.9584.9784.42958,600
Jan 04, 201983.4084.8582.8584.7584.201,193,300
Jan 03, 201983.6483.8781.7581.8981.361,149,400
Jan 02, 201981.9684.5781.8984.0583.50881,900
Dec 31, 201883.5484.3882.5583.5983.04910,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...