Australia Markets open in 5 hrs 22 mins

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.38+1.42 (+1.67%)
As of 01:38PM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202386.0886.6685.9086.3886.38255,743
28 Mar 202384.9185.7784.4884.9684.96537,400
27 Mar 202385.5185.8083.9184.9084.90875,900
24 Mar 202381.4083.4580.6283.4383.431,102,900
23 Mar 202383.6985.0082.9283.2283.22977,800
22 Mar 202387.2287.2283.6583.7883.781,135,100
21 Mar 202386.5887.8386.5887.2587.25921,300
20 Mar 202383.3985.1882.9284.2984.291,247,800
17 Mar 202384.7684.7681.3381.7381.733,615,100
16 Mar 202384.3586.5382.8485.6285.621,125,100
15 Mar 202383.6985.0882.9384.6184.611,916,800
14 Mar 202385.1586.4483.5086.2786.272,909,100
13 Mar 202383.0284.9281.5482.2182.212,541,000
10 Mar 202384.9187.4881.5484.9284.922,627,100
09 Mar 202391.8092.3786.2786.9186.912,004,000
09 Mar 20230.75 Dividend
08 Mar 202392.3193.1992.0292.8492.09954,700
07 Mar 202395.4295.8291.3492.6291.871,808,800
06 Mar 202395.0695.5794.5295.3194.54933,200
03 Mar 202393.4895.0792.8394.9894.21798,800
02 Mar 202393.5093.5391.9592.9592.20814,600
01 Mar 202394.1395.0693.9194.4293.66785,700
28 Feb 202394.3395.7993.8495.2794.501,282,400
27 Feb 202394.5594.8193.6794.2593.491,041,500
24 Feb 202392.6693.7392.3293.4292.67688,800
23 Feb 202394.3194.9592.4593.4692.70717,500
22 Feb 202394.4194.7193.1793.9793.21811,400
21 Feb 202395.2095.9293.4894.0593.29780,700
17 Feb 202395.3396.7194.9396.7195.93624,300
16 Feb 202395.8396.4895.2395.7294.95673,600
15 Feb 202396.2697.2596.2397.0596.27633,400
14 Feb 202398.7598.7596.8597.3396.54924,800
13 Feb 202397.7399.1497.2099.0598.25988,700
10 Feb 202396.7897.8496.2797.8297.03777,900
09 Feb 202399.0799.3597.4797.6096.81905,800
08 Feb 202398.1099.8797.8198.1497.351,036,900
07 Feb 202396.8799.7396.6699.4098.60878,400
06 Feb 202396.9897.8496.8597.4696.67754,300
03 Feb 202397.0399.0296.3698.1797.381,033,800
02 Feb 202397.9999.2796.5798.0997.301,059,600
01 Feb 202396.3197.9195.3596.7595.971,675,800
31 Jan 202395.3397.0194.4996.9796.191,193,200
30 Jan 202396.1996.9895.1895.3894.61925,400
27 Jan 202396.6498.1396.4597.2096.411,035,400
26 Jan 202394.9997.0194.3896.9496.161,387,000
25 Jan 202393.6794.6092.9394.3593.591,838,400
24 Jan 202394.5495.6193.7294.7794.00858,100
23 Jan 202393.2395.2792.9094.5593.791,121,000
20 Jan 202390.8793.4190.0993.3692.612,392,300
19 Jan 202395.2595.3188.5090.4689.733,491,100
18 Jan 202399.35100.2598.7298.9798.171,636,800
17 Jan 202398.1699.7897.5099.4098.601,451,700
13 Jan 202396.4499.0295.9598.2097.41757,700
12 Jan 202396.6798.6896.1497.3396.541,313,300
11 Jan 202394.9196.5194.8496.2895.50606,300
10 Jan 202393.8795.2293.1894.8494.07585,400
09 Jan 202395.2096.2594.0994.2193.451,043,700
06 Jan 202392.5494.9791.1294.6793.911,116,900
05 Jan 202391.3391.9890.7091.5190.77707,200
04 Jan 202390.1492.6290.0991.6890.941,202,400
03 Jan 202389.6090.5288.9089.7889.05719,400
30 Dec 202288.6489.0087.6388.4987.78488,200
29 Dec 202287.6889.7386.9089.4888.76496,400
28 Dec 202287.8888.1686.8987.0686.36392,300
27 Dec 202288.1488.6187.2687.9087.19395,800
23 Dec 202287.3388.1186.8988.0387.32380,900
22 Dec 202288.2488.4685.6987.3886.67671,500
21 Dec 202288.3289.2288.1288.9588.23657,000
20 Dec 202287.2388.1485.7587.1186.41756,300
19 Dec 202287.0388.3186.5387.2386.53823,500
16 Dec 202285.9287.4185.8586.9586.252,123,000
15 Dec 202286.7187.3886.0886.6785.97964,700
14 Dec 202290.2791.1988.0888.2487.53739,500
13 Dec 202292.2293.3389.9990.6689.931,142,500
12 Dec 202288.0089.8987.5889.5388.81824,400
09 Dec 202286.9588.0086.4287.8687.15850,100
08 Dec 202287.9888.5286.6787.1286.42960,500
08 Dec 20220.75 Dividend
07 Dec 202288.0589.0187.5787.7286.271,459,900
06 Dec 202289.2789.7987.7388.5787.10958,000
05 Dec 202291.4591.7688.6289.4387.95771,700
02 Dec 202292.6793.2690.5091.6690.14826,500
01 Dec 202294.1794.1792.2093.6392.081,645,400
30 Nov 202291.5793.3488.5593.1191.571,713,900
29 Nov 202291.3091.7790.3991.7690.24621,300
28 Nov 202293.2693.7991.1391.2089.69770,200
25 Nov 202294.3794.5293.6894.3692.80231,100
23 Nov 202293.7094.3593.5093.8392.28544,300
22 Nov 202293.1794.1693.1793.7492.19584,800
21 Nov 202292.0092.9091.4992.8191.27658,600
18 Nov 202292.2892.4190.8692.3290.79829,100
17 Nov 202289.5890.9288.6390.8989.38978,900
16 Nov 202291.5491.7590.4991.0089.49590,900
15 Nov 202291.9492.8790.1191.9990.47880,500
14 Nov 202293.4293.7290.6090.6189.11876,500
11 Nov 202290.7795.0590.3994.0392.471,466,900
10 Nov 202286.6690.6486.6690.4088.90940,900
09 Nov 202285.3086.1483.7984.0082.61437,200
08 Nov 202285.1286.3884.6085.9184.49621,900
07 Nov 202285.1085.3383.8785.2483.83662,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...