Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.76+0.56 (+0.61%)
At close: 04:00PM EST
91.76 0.00 (0.00%)
After hours: 04:09PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202291.3091.7790.3991.7691.76621,300
28 Nov 202293.2693.7991.1391.2091.20770,200
25 Nov 202294.3794.5293.6894.3694.36231,100
23 Nov 202293.7094.3593.5093.8393.83544,300
22 Nov 202293.1794.1693.1793.7493.74584,800
21 Nov 202292.0092.9091.4992.8192.81658,600
18 Nov 202292.2892.4190.8692.3292.32829,100
17 Nov 202289.5890.9288.6390.8990.89978,900
16 Nov 202291.5491.7590.4991.0091.00590,900
15 Nov 202291.9492.8790.1191.9991.99880,500
14 Nov 202293.4293.7290.6090.6190.61876,500
11 Nov 202290.7795.0590.3994.0394.031,434,200
10 Nov 202286.6690.6486.6690.4090.40940,900
09 Nov 202285.3086.1483.7984.0084.00437,200
08 Nov 202285.1286.3884.6085.9185.91621,900
07 Nov 202285.1085.3383.8785.2485.24662,700
04 Nov 202282.6584.5282.6584.4784.47652,000
03 Nov 202282.8583.0581.7382.0182.01923,300
02 Nov 202284.7687.4584.2784.3884.381,166,300
01 Nov 202284.9485.1484.1584.7284.721,015,100
31 Oct 202283.9084.9183.2884.3584.351,104,500
28 Oct 202282.7384.8082.6384.6884.68761,600
27 Oct 202282.9284.0982.6682.7582.751,002,100
26 Oct 202282.3683.0381.2582.1682.161,244,100
25 Oct 202279.5082.3479.3982.0282.02945,100
24 Oct 202280.0080.9579.6079.9879.98975,800
21 Oct 202276.7979.8376.1579.6779.671,592,300
20 Oct 202278.4780.1477.1177.2177.212,068,500
19 Oct 202278.1485.1177.5079.5979.594,172,200
18 Oct 202288.7489.3485.4987.6187.611,982,600
17 Oct 202286.2487.9386.2086.9286.921,267,000
14 Oct 202287.7588.7583.9084.0684.061,578,600
13 Oct 202282.0487.8381.8987.2387.23998,500
12 Oct 202283.8085.1483.1783.7483.74825,500
11 Oct 202284.9485.6083.7584.0884.08716,200
10 Oct 202286.8687.0685.1385.3385.33594,300
07 Oct 202287.9487.9485.0485.9585.95917,400
06 Oct 202290.0790.4188.6388.6688.66701,100
05 Oct 202289.7990.8889.6190.4190.41712,700
04 Oct 202288.6591.0288.6590.9990.991,067,200
03 Oct 202286.7188.6085.3988.2288.221,094,600
30 Sept 202286.7087.8885.3685.5685.56996,100
29 Sept 202286.2286.7685.1286.2786.27825,100
28 Sept 202285.8987.9385.5887.4387.431,112,200
27 Sept 202287.2487.5984.0785.5885.581,113,800
26 Sept 202287.8888.3386.1986.8086.801,467,500
23 Sept 202288.8989.2487.1288.4788.47944,400
22 Sept 202291.7691.7689.1889.4989.49860,600
21 Sept 202294.0994.5591.1791.1891.18687,200
20 Sept 202294.6694.6692.8393.5993.59656,800
19 Sept 202292.3295.5592.1995.4195.41915,500
16 Sept 202295.2195.6592.1293.1393.132,036,900
15 Sept 202295.0296.4994.7295.4695.46996,800
14 Sept 202295.1395.8893.6094.6794.67899,800
13 Sept 202296.9797.2294.8194.9594.951,293,500
12 Sept 202299.93100.7497.6498.4998.491,922,600
09 Sept 202299.30100.2099.0399.1099.101,316,100
08 Sept 202295.1098.9694.5898.8998.891,284,400
08 Sept 20220.75 Dividend
07 Sept 202294.1496.7694.0196.5195.761,068,400
06 Sept 202293.6994.1792.4993.9293.19935,000
02 Sept 202295.7596.3192.8493.3892.65825,800
01 Sept 202294.5395.3493.0694.7193.97853,500
31 Aug 202296.4096.5694.9695.0994.351,616,000
30 Aug 202295.6796.0294.5495.4694.72991,300
29 Aug 202294.7295.8894.0495.3194.57785,100
26 Aug 202299.7099.7095.3695.4094.66763,400
25 Aug 202298.7899.6098.1899.0098.23539,100
24 Aug 202298.1498.6997.4498.1597.39578,200
23 Aug 202298.1799.2598.0598.1497.38484,000
22 Aug 202299.3399.3397.9998.4497.68755,100
19 Aug 2022101.96102.10100.14100.5699.78651,400
18 Aug 2022102.41102.82101.34102.70101.90645,000
17 Aug 2022102.55103.08102.00102.49101.691,169,000
16 Aug 2022103.37104.57103.28103.78102.97824,900
15 Aug 2022103.62104.05102.55103.72102.91529,500
12 Aug 2022103.46104.11102.82104.05103.24801,100
11 Aug 2022102.68103.74102.41102.76101.96548,900
10 Aug 2022100.57102.3299.11102.02101.23662,300
09 Aug 202299.7399.7398.2098.9898.21529,400
08 Aug 2022100.50100.8099.2099.2598.48414,400
05 Aug 202299.29100.4098.9599.8699.08454,300
04 Aug 2022100.10101.3299.5899.8599.07973,300
03 Aug 202299.49100.1798.5599.8399.051,020,200
02 Aug 202298.5998.8297.1998.4697.69789,600
01 Aug 202299.2499.4497.6598.7597.98714,400
29 July 202297.7499.9297.7499.7899.00897,600
28 July 202297.1498.0695.7397.9797.21722,500
27 July 202295.7897.2895.4296.9696.21652,500
26 July 202297.0497.4894.9195.3194.57726,700
25 July 202298.4798.4796.9697.5496.78632,800
22 July 202297.9798.3896.4097.4096.64685,400
21 July 202296.3797.8195.4797.5196.751,161,200
20 July 202299.0599.0595.3997.1896.422,290,200
19 July 202299.11101.4599.03101.22100.431,174,700
18 July 202299.69100.9497.2697.8297.06810,400
15 July 202295.86100.0395.4899.2898.511,568,300
14 July 202293.9094.7092.9494.5293.79810,800
13 July 202295.4495.8793.9995.6094.86766,400
12 July 202295.1197.9594.2396.2695.511,179,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...