Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

80.28

+1.03

(+1.30%)

At close: 04:00PM EST

80.28

0.00

(0.00%)

After hours:

04:11PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	79.05	80.72	78.68	80.28	80.28	1,552,932
30 Nov 2023	78.74	79.82	78.26	79.25	79.25	2,133,800
29 Nov 2023	77.27	78.74	77.27	78.28	78.28	1,202,100
28 Nov 2023	76.30	76.84	75.70	76.70	76.70	863,200
27 Nov 2023	76.21	76.35	75.69	76.23	76.23	801,700
24 Nov 2023	75.55	76.67	75.55	76.36	76.36	468,400
22 Nov 2023	76.17	76.26	75.43	76.15	76.15	789,500
21 Nov 2023	75.64	75.94	75.26	75.56	75.56	877,900
20 Nov 2023	74.81	76.09	74.63	75.85	75.85	959,300
17 Nov 2023	75.22	75.52	74.74	75.38	75.38	992,700
16 Nov 2023	75.01	75.47	73.98	74.64	74.64	1,358,300
15 Nov 2023	73.85	75.22	73.85	74.88	74.88	1,000,700
14 Nov 2023	72.28	74.70	72.28	73.84	73.84	1,587,400
13 Nov 2023	70.29	71.10	69.98	70.98	70.98	1,703,600
10 Nov 2023	69.74	70.71	68.97	70.70	70.70	1,382,500
09 Nov 2023	69.89	70.50	69.33	69.40	69.40	1,305,900
08 Nov 2023	69.50	69.67	68.99	69.35	69.35	643,700
07 Nov 2023	70.17	70.45	69.40	69.52	69.52	949,400
06 Nov 2023	71.21	71.37	69.48	70.32	70.32	1,674,200
03 Nov 2023	71.15	72.48	71.08	71.35	71.35	1,689,000
02 Nov 2023	67.54	70.18	67.46	70.10	70.10	1,779,000
01 Nov 2023	66.01	67.35	65.75	66.88	66.88	2,070,100
31 Oct 2023	65.12	66.18	64.96	65.91	65.91	1,318,400
30 Oct 2023	64.17	65.58	64.13	65.12	65.12	1,486,100
27 Oct 2023	65.23	65.53	63.43	63.54	63.54	1,321,100
26 Oct 2023	63.90	65.51	63.56	64.95	64.95	3,511,000
25 Oct 2023	63.28	63.55	62.44	63.06	63.06	3,172,300
24 Oct 2023	64.16	64.80	63.37	63.55	63.55	1,733,700
23 Oct 2023	63.83	65.28	63.60	64.18	64.18	1,398,000
20 Oct 2023	65.80	66.14	64.26	64.28	64.28	1,895,400
19 Oct 2023	65.89	67.49	65.13	65.50	65.50	3,027,600
18 Oct 2023	69.15	70.10	64.32	65.94	65.94	4,735,100
17 Oct 2023	68.20	70.84	67.97	70.61	70.61	2,696,400
16 Oct 2023	68.10	69.07	67.60	68.85	68.85	1,149,900
13 Oct 2023	67.47	67.98	66.95	67.42	67.42	1,080,700
12 Oct 2023	68.35	68.61	66.46	67.10	67.10	1,189,000
11 Oct 2023	67.69	68.61	67.69	68.35	68.35	1,019,400
10 Oct 2023	68.37	68.85	67.61	67.73	67.73	1,335,200
09 Oct 2023	66.22	67.23	66.15	67.17	67.17	1,110,100
06 Oct 2023	66.31	68.08	65.94	67.46	67.46	1,332,000
05 Oct 2023	66.18	66.82	65.56	66.67	66.67	1,524,600
04 Oct 2023	67.03	67.34	65.50	66.49	66.49	1,348,300
03 Oct 2023	67.50	68.03	66.38	66.82	66.82	1,807,500
02 Oct 2023	69.13	69.13	67.55	67.84	67.84	1,320,400
29 Sept 2023	69.66	70.41	69.30	69.48	69.48	961,400
28 Sept 2023	68.62	69.57	68.48	69.21	69.21	1,204,400
27 Sept 2023	69.31	69.31	67.83	68.45	68.45	907,900
26 Sept 2023	68.53	69.54	68.36	68.96	68.96	1,160,400
25 Sept 2023	69.19	69.40	68.77	69.22	69.22	752,300
22 Sept 2023	69.62	69.85	68.72	69.43	69.43	1,338,700
21 Sept 2023	69.55	69.93	69.03	69.54	69.54	1,161,700
20 Sept 2023	70.92	71.02	69.83	69.87	69.87	712,700
19 Sept 2023	71.60	72.11	70.39	70.45	70.45	949,400
18 Sept 2023	72.41	72.41	71.26	71.76	71.76	720,300
15 Sept 2023	73.45	73.70	72.49	72.72	72.72	1,747,100
14 Sept 2023	72.36	73.67	72.36	73.46	73.46	1,302,000
13 Sept 2023	72.64	72.69	71.06	71.91	71.91	1,316,200
12 Sept 2023	77.04	77.87	69.81	71.85	71.85	3,676,000
11 Sept 2023	76.81	78.14	76.81	77.08	77.08	1,173,800
08 Sept 2023	75.62	76.43	74.81	76.39	76.39	913,800
07 Sept 2023	75.18	75.97	74.57	75.55	75.55	1,198,200
07 Sept 2023	0.75 Dividend
06 Sept 2023	76.05	77.04	75.64	76.33	75.58	850,900
05 Sept 2023	76.97	77.83	76.30	76.43	75.68	1,066,400
01 Sept 2023	76.80	77.42	76.45	77.29	76.53	1,211,600
31 Aug 2023	76.21	76.52	75.52	76.07	75.32	2,053,900
30 Aug 2023	76.17	76.74	75.87	76.11	75.36	848,600
29 Aug 2023	75.53	76.26	75.18	76.05	75.30	794,200
28 Aug 2023	75.14	76.44	74.99	75.53	74.79	730,900
25 Aug 2023	75.75	76.24	74.45	74.67	73.94	931,100
24 Aug 2023	75.52	76.69	74.88	75.38	74.64	691,400
23 Aug 2023	74.30	75.74	74.13	75.38	74.64	976,300
22 Aug 2023	76.16	76.51	74.17	74.26	73.53	1,016,400
21 Aug 2023	76.74	77.07	75.16	76.19	75.44	1,038,700
18 Aug 2023	76.03	77.24	76.01	76.74	75.99	952,400
17 Aug 2023	76.85	77.67	76.36	76.95	76.19	813,300
16 Aug 2023	76.44	77.30	76.23	76.52	75.77	1,079,200
15 Aug 2023	77.92	77.92	76.75	76.95	76.19	685,300
14 Aug 2023	79.45	79.45	78.16	78.72	77.95	722,700
11 Aug 2023	79.34	80.28	79.20	79.91	79.12	667,600
10 Aug 2023	79.75	80.52	79.39	79.78	79.00	764,200
09 Aug 2023	79.61	80.09	78.89	79.00	78.22	642,700
08 Aug 2023	78.11	79.72	77.66	79.59	78.81	791,700
07 Aug 2023	80.71	81.58	80.55	80.85	80.06	506,100
04 Aug 2023	80.68	81.58	80.14	80.25	79.46	662,300
03 Aug 2023	79.81	81.50	79.37	80.81	80.02	902,100
02 Aug 2023	79.42	80.24	78.60	80.13	79.34	835,300
01 Aug 2023	79.46	80.38	79.00	80.22	79.43	1,038,400
31 July 2023	80.37	80.94	79.68	80.12	79.33	2,268,000
28 July 2023	80.39	80.43	79.40	80.06	79.27	982,600
27 July 2023	80.00	80.64	78.96	79.17	78.39	754,200
26 July 2023	78.84	80.23	78.57	79.85	79.07	680,700
25 July 2023	79.88	79.95	77.91	78.35	77.58	1,284,500
24 July 2023	78.58	80.37	78.57	79.58	78.80	1,065,100
21 July 2023	79.85	80.10	78.32	78.75	77.98	1,607,500
20 July 2023	80.95	81.30	76.89	79.58	78.80	2,987,700
19 July 2023	76.61	82.44	75.41	81.28	80.48	6,832,700
18 July 2023	71.06	72.98	70.79	71.70	71.00	3,579,100
17 July 2023	71.07	72.07	70.12	70.47	69.78	2,605,000
14 July 2023	76.38	76.70	70.58	71.19	70.49	2,824,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...