News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

104.05

+1.29

(+1.26%)

At close: 04:00PM EDT

103.53

-0.52

(-0.50%)

Pre-market:

08:00AM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	103.46	104.11	102.82	104.05	104.05	801,100
11 Aug 2022	102.68	103.74	102.41	102.76	102.76	548,900
10 Aug 2022	100.57	102.32	99.11	102.02	102.02	662,300
09 Aug 2022	99.73	99.73	98.20	98.98	98.98	529,400
08 Aug 2022	100.50	100.80	99.20	99.25	99.25	414,400
05 Aug 2022	99.29	100.40	98.95	99.86	99.86	454,300
04 Aug 2022	100.10	101.32	99.58	99.85	99.85	973,300
03 Aug 2022	99.49	100.17	98.55	99.83	99.83	1,020,200
02 Aug 2022	98.59	98.82	97.19	98.46	98.46	789,600
01 Aug 2022	99.24	99.44	97.65	98.75	98.75	714,400
29 July 2022	97.74	99.92	97.74	99.78	99.78	897,600
28 July 2022	97.14	98.06	95.73	97.97	97.97	722,500
27 July 2022	95.78	97.28	95.42	96.96	96.96	652,500
26 July 2022	97.04	97.48	94.91	95.31	95.31	726,700
25 July 2022	98.47	98.47	96.96	97.54	97.54	632,800
22 July 2022	97.97	98.38	96.40	97.40	97.40	685,400
21 July 2022	96.37	97.81	95.47	97.51	97.51	1,161,200
20 July 2022	99.05	99.05	95.39	97.18	97.18	2,290,200
19 July 2022	99.11	101.45	99.03	101.22	101.22	1,174,700
18 July 2022	99.69	100.94	97.26	97.82	97.82	810,400
15 July 2022	95.86	100.03	95.48	99.28	99.28	1,568,300
14 July 2022	93.90	94.70	92.94	94.52	94.52	810,800
13 July 2022	95.44	95.87	93.99	95.60	95.60	766,400
12 July 2022	95.11	97.95	94.23	96.26	96.26	1,179,400
11 July 2022	96.04	96.19	94.62	95.11	95.11	947,100
08 July 2022	98.01	98.05	96.22	96.61	96.61	703,400
07 July 2022	96.86	98.15	96.81	97.31	97.31	1,065,000
06 July 2022	96.32	96.92	94.75	95.82	95.82	697,000
05 July 2022	95.77	96.66	94.50	96.61	96.61	804,700
01 July 2022	95.77	98.03	95.32	97.72	97.72	767,700
30 June 2022	96.34	97.74	95.47	96.48	96.48	1,044,000
29 June 2022	98.44	100.15	97.94	98.74	98.74	879,000
28 June 2022	98.72	100.63	98.02	98.26	98.26	670,400
27 June 2022	97.74	98.09	96.21	98.04	98.04	992,300
24 June 2022	94.84	97.46	94.63	97.12	97.12	1,435,000
23 June 2022	94.39	94.44	91.74	93.82	93.82	931,800
22 June 2022	93.16	94.89	92.93	93.36	93.36	939,300
21 June 2022	93.76	94.52	92.87	93.93	93.93	817,800
17 June 2022	91.80	93.15	91.16	91.68	91.68	1,749,500
16 June 2022	91.28	91.73	89.68	91.46	91.46	1,641,300
15 June 2022	95.03	96.06	91.91	93.28	93.28	2,608,600
14 June 2022	99.22	99.95	92.56	93.60	93.60	2,875,600
13 June 2022	99.09	100.02	97.87	98.43	98.43	950,400
10 June 2022	104.81	105.01	101.27	101.43	101.43	837,800
09 June 2022	108.56	109.31	106.33	106.35	106.35	470,600
09 June 2022	0.7 Dividend
08 June 2022	110.85	111.24	109.07	109.31	108.61	532,000
07 June 2022	110.00	112.02	109.07	111.83	111.11	776,000
06 June 2022	111.08	112.54	110.18	110.25	109.54	353,000
03 June 2022	110.99	111.27	109.93	110.03	109.33	494,300
02 June 2022	109.41	111.94	108.21	111.89	111.17	614,300
01 June 2022	111.83	112.12	107.90	108.76	108.06	829,800
31 May 2022	112.20	113.16	110.52	111.75	111.03	1,210,700
27 May 2022	110.02	112.70	110.02	112.60	111.88	489,400
26 May 2022	108.13	110.18	108.08	109.74	109.04	560,400
25 May 2022	106.28	107.93	105.82	107.56	106.87	528,500
24 May 2022	105.87	106.29	103.38	106.15	105.47	588,300
23 May 2022	105.53	107.23	104.77	106.18	105.50	726,500
20 May 2022	102.69	103.64	100.95	103.47	102.81	747,200
19 May 2022	100.94	102.88	100.94	102.00	101.35	762,700
18 May 2022	105.29	105.83	102.36	102.82	102.16	685,200
17 May 2022	105.15	106.08	104.24	105.71	105.03	601,300
16 May 2022	104.09	105.00	101.95	103.38	102.72	593,600
13 May 2022	103.62	105.17	103.25	104.15	103.48	622,600
12 May 2022	101.26	103.39	100.05	102.57	101.91	732,300
11 May 2022	104.08	105.81	101.68	101.89	101.24	589,500
10 May 2022	105.71	106.26	101.95	103.75	103.09	833,200
09 May 2022	104.52	106.01	103.52	104.75	104.08	930,900
06 May 2022	106.52	106.52	103.65	105.35	104.68	678,300
05 May 2022	108.08	108.08	105.41	106.65	105.97	896,400
04 May 2022	105.51	109.49	104.60	108.87	108.17	706,900
03 May 2022	105.04	106.82	104.52	105.41	104.73	615,600
02 May 2022	103.97	105.11	102.28	104.45	103.78	775,000
29 Apr 2022	107.01	107.77	102.83	103.05	102.39	840,400
28 Apr 2022	108.61	108.88	106.06	107.33	106.64	838,700
27 Apr 2022	108.41	109.00	107.11	107.76	107.07	942,400
26 Apr 2022	105.76	110.67	104.57	107.93	107.24	1,315,100
25 Apr 2022	105.55	105.88	102.85	105.76	105.08	1,554,500
22 Apr 2022	110.50	110.66	106.03	106.19	105.51	1,215,300
21 Apr 2022	114.43	114.86	110.01	110.34	109.63	763,100
20 Apr 2022	112.76	114.26	112.52	113.17	112.45	795,500
19 Apr 2022	110.82	112.23	109.55	111.69	110.97	671,200
18 Apr 2022	110.53	111.53	109.67	110.40	109.69	1,022,300
14 Apr 2022	114.56	115.36	110.82	110.89	110.18	1,030,200
13 Apr 2022	112.65	113.91	111.93	113.81	113.08	548,900
12 Apr 2022	114.73	116.58	113.12	113.50	112.77	605,400
11 Apr 2022	114.93	116.50	114.07	114.77	114.04	572,800
08 Apr 2022	114.39	115.69	113.66	115.03	114.29	487,700
07 Apr 2022	113.02	114.77	110.53	113.79	113.06	776,900
06 Apr 2022	114.88	114.89	112.87	113.47	112.74	666,700
05 Apr 2022	115.30	116.71	114.94	115.53	114.79	707,300
04 Apr 2022	115.13	116.22	113.89	115.41	114.67	759,100
01 Apr 2022	117.88	118.23	115.04	115.55	114.81	735,000
31 Mar 2022	120.30	120.96	116.11	116.45	115.70	1,119,500
30 Mar 2022	121.16	121.25	119.30	120.75	119.98	897,500
29 Mar 2022	120.00	120.79	118.92	119.95	119.18	517,300
28 Mar 2022	118.79	118.80	116.64	118.19	117.43	1,065,100
25 Mar 2022	116.91	119.29	116.48	119.23	118.47	681,100
24 Mar 2022	116.23	117.21	115.14	116.59	115.84	672,700
23 Mar 2022	115.57	117.05	115.04	115.54	114.80	688,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.90+36.10(+0.50%)

AUD/USD0.7032-0.0093(-1.30%)

ASX 2007,064.30+31.80(+0.45%)

OIL87.23-4.86(-5.28%)

GOLD1,796.70-18.80(-1.04%)

BTC-AUD34,298.16-757.87(-2.16%)

News that makes you smarter and richer... For free.

Northern Trust Corporation (NTRS)

ALL ORDS
7,324.90
+36.10(+0.50%)

AUD/USD
0.7032
-0.0093(-1.30%)

ASX 200
7,064.30
+31.80(+0.45%)

OIL
87.23
-4.86(-5.28%)

GOLD
1,796.70
-18.80(-1.04%)

BTC-AUD
34,298.16
-757.87(-2.16%)