Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022103.46104.11102.82104.05104.05801,100
11 Aug 2022102.68103.74102.41102.76102.76548,900
10 Aug 2022100.57102.3299.11102.02102.02662,300
09 Aug 202299.7399.7398.2098.9898.98529,400
08 Aug 2022100.50100.8099.2099.2599.25414,400
05 Aug 202299.29100.4098.9599.8699.86454,300
04 Aug 2022100.10101.3299.5899.8599.85973,300
03 Aug 202299.49100.1798.5599.8399.831,020,200
02 Aug 202298.5998.8297.1998.4698.46789,600
01 Aug 202299.2499.4497.6598.7598.75714,400
29 July 202297.7499.9297.7499.7899.78897,600
28 July 202297.1498.0695.7397.9797.97722,500
27 July 202295.7897.2895.4296.9696.96652,500
26 July 202297.0497.4894.9195.3195.31726,700
25 July 202298.4798.4796.9697.5497.54632,800
22 July 202297.9798.3896.4097.4097.40685,400
21 July 202296.3797.8195.4797.5197.511,161,200
20 July 202299.0599.0595.3997.1897.182,290,200
19 July 202299.11101.4599.03101.22101.221,174,700
18 July 202299.69100.9497.2697.8297.82810,400
15 July 202295.86100.0395.4899.2899.281,568,300
14 July 202293.9094.7092.9494.5294.52810,800
13 July 202295.4495.8793.9995.6095.60766,400
12 July 202295.1197.9594.2396.2696.261,179,400
11 July 202296.0496.1994.6295.1195.11947,100
08 July 202298.0198.0596.2296.6196.61703,400
07 July 202296.8698.1596.8197.3197.311,065,000
06 July 202296.3296.9294.7595.8295.82697,000
05 July 202295.7796.6694.5096.6196.61804,700
01 July 202295.7798.0395.3297.7297.72767,700
30 June 202296.3497.7495.4796.4896.481,044,000
29 June 202298.44100.1597.9498.7498.74879,000
28 June 202298.72100.6398.0298.2698.26670,400
27 June 202297.7498.0996.2198.0498.04992,300
24 June 202294.8497.4694.6397.1297.121,435,000
23 June 202294.3994.4491.7493.8293.82931,800
22 June 202293.1694.8992.9393.3693.36939,300
21 June 202293.7694.5292.8793.9393.93817,800
17 June 202291.8093.1591.1691.6891.681,749,500
16 June 202291.2891.7389.6891.4691.461,641,300
15 June 202295.0396.0691.9193.2893.282,608,600
14 June 202299.2299.9592.5693.6093.602,875,600
13 June 202299.09100.0297.8798.4398.43950,400
10 June 2022104.81105.01101.27101.43101.43837,800
09 June 2022108.56109.31106.33106.35106.35470,600
09 June 20220.7 Dividend
08 June 2022110.85111.24109.07109.31108.61532,000
07 June 2022110.00112.02109.07111.83111.11776,000
06 June 2022111.08112.54110.18110.25109.54353,000
03 June 2022110.99111.27109.93110.03109.33494,300
02 June 2022109.41111.94108.21111.89111.17614,300
01 June 2022111.83112.12107.90108.76108.06829,800
31 May 2022112.20113.16110.52111.75111.031,210,700
27 May 2022110.02112.70110.02112.60111.88489,400
26 May 2022108.13110.18108.08109.74109.04560,400
25 May 2022106.28107.93105.82107.56106.87528,500
24 May 2022105.87106.29103.38106.15105.47588,300
23 May 2022105.53107.23104.77106.18105.50726,500
20 May 2022102.69103.64100.95103.47102.81747,200
19 May 2022100.94102.88100.94102.00101.35762,700
18 May 2022105.29105.83102.36102.82102.16685,200
17 May 2022105.15106.08104.24105.71105.03601,300
16 May 2022104.09105.00101.95103.38102.72593,600
13 May 2022103.62105.17103.25104.15103.48622,600
12 May 2022101.26103.39100.05102.57101.91732,300
11 May 2022104.08105.81101.68101.89101.24589,500
10 May 2022105.71106.26101.95103.75103.09833,200
09 May 2022104.52106.01103.52104.75104.08930,900
06 May 2022106.52106.52103.65105.35104.68678,300
05 May 2022108.08108.08105.41106.65105.97896,400
04 May 2022105.51109.49104.60108.87108.17706,900
03 May 2022105.04106.82104.52105.41104.73615,600
02 May 2022103.97105.11102.28104.45103.78775,000
29 Apr 2022107.01107.77102.83103.05102.39840,400
28 Apr 2022108.61108.88106.06107.33106.64838,700
27 Apr 2022108.41109.00107.11107.76107.07942,400
26 Apr 2022105.76110.67104.57107.93107.241,315,100
25 Apr 2022105.55105.88102.85105.76105.081,554,500
22 Apr 2022110.50110.66106.03106.19105.511,215,300
21 Apr 2022114.43114.86110.01110.34109.63763,100
20 Apr 2022112.76114.26112.52113.17112.45795,500
19 Apr 2022110.82112.23109.55111.69110.97671,200
18 Apr 2022110.53111.53109.67110.40109.691,022,300
14 Apr 2022114.56115.36110.82110.89110.181,030,200
13 Apr 2022112.65113.91111.93113.81113.08548,900
12 Apr 2022114.73116.58113.12113.50112.77605,400
11 Apr 2022114.93116.50114.07114.77114.04572,800
08 Apr 2022114.39115.69113.66115.03114.29487,700
07 Apr 2022113.02114.77110.53113.79113.06776,900
06 Apr 2022114.88114.89112.87113.47112.74666,700
05 Apr 2022115.30116.71114.94115.53114.79707,300
04 Apr 2022115.13116.22113.89115.41114.67759,100
01 Apr 2022117.88118.23115.04115.55114.81735,000
31 Mar 2022120.30120.96116.11116.45115.701,119,500
30 Mar 2022121.16121.25119.30120.75119.98897,500
29 Mar 2022120.00120.79118.92119.95119.18517,300
28 Mar 2022118.79118.80116.64118.19117.431,065,100
25 Mar 2022116.91119.29116.48119.23118.47681,100
24 Mar 2022116.23117.21115.14116.59115.84672,700
23 Mar 2022115.57117.05115.04115.54114.80688,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...