Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	86.08	86.66	85.90	86.38	86.38	255,743
28 Mar 2023	84.91	85.77	84.48	84.96	84.96	537,400
27 Mar 2023	85.51	85.80	83.91	84.90	84.90	875,900
24 Mar 2023	81.40	83.45	80.62	83.43	83.43	1,102,900
23 Mar 2023	83.69	85.00	82.92	83.22	83.22	977,800
22 Mar 2023	87.22	87.22	83.65	83.78	83.78	1,135,100
21 Mar 2023	86.58	87.83	86.58	87.25	87.25	921,300
20 Mar 2023	83.39	85.18	82.92	84.29	84.29	1,247,800
17 Mar 2023	84.76	84.76	81.33	81.73	81.73	3,615,100
16 Mar 2023	84.35	86.53	82.84	85.62	85.62	1,125,100
15 Mar 2023	83.69	85.08	82.93	84.61	84.61	1,916,800
14 Mar 2023	85.15	86.44	83.50	86.27	86.27	2,909,100
13 Mar 2023	83.02	84.92	81.54	82.21	82.21	2,541,000
10 Mar 2023	84.91	87.48	81.54	84.92	84.92	2,627,100
09 Mar 2023	91.80	92.37	86.27	86.91	86.91	2,004,000
09 Mar 2023	0.75 Dividend
08 Mar 2023	92.31	93.19	92.02	92.84	92.09	954,700
07 Mar 2023	95.42	95.82	91.34	92.62	91.87	1,808,800
06 Mar 2023	95.06	95.57	94.52	95.31	94.54	933,200
03 Mar 2023	93.48	95.07	92.83	94.98	94.21	798,800
02 Mar 2023	93.50	93.53	91.95	92.95	92.20	814,600
01 Mar 2023	94.13	95.06	93.91	94.42	93.66	785,700
28 Feb 2023	94.33	95.79	93.84	95.27	94.50	1,282,400
27 Feb 2023	94.55	94.81	93.67	94.25	93.49	1,041,500
24 Feb 2023	92.66	93.73	92.32	93.42	92.67	688,800
23 Feb 2023	94.31	94.95	92.45	93.46	92.70	717,500
22 Feb 2023	94.41	94.71	93.17	93.97	93.21	811,400
21 Feb 2023	95.20	95.92	93.48	94.05	93.29	780,700
17 Feb 2023	95.33	96.71	94.93	96.71	95.93	624,300
16 Feb 2023	95.83	96.48	95.23	95.72	94.95	673,600
15 Feb 2023	96.26	97.25	96.23	97.05	96.27	633,400
14 Feb 2023	98.75	98.75	96.85	97.33	96.54	924,800
13 Feb 2023	97.73	99.14	97.20	99.05	98.25	988,700
10 Feb 2023	96.78	97.84	96.27	97.82	97.03	777,900
09 Feb 2023	99.07	99.35	97.47	97.60	96.81	905,800
08 Feb 2023	98.10	99.87	97.81	98.14	97.35	1,036,900
07 Feb 2023	96.87	99.73	96.66	99.40	98.60	878,400
06 Feb 2023	96.98	97.84	96.85	97.46	96.67	754,300
03 Feb 2023	97.03	99.02	96.36	98.17	97.38	1,033,800
02 Feb 2023	97.99	99.27	96.57	98.09	97.30	1,059,600
01 Feb 2023	96.31	97.91	95.35	96.75	95.97	1,675,800
31 Jan 2023	95.33	97.01	94.49	96.97	96.19	1,193,200
30 Jan 2023	96.19	96.98	95.18	95.38	94.61	925,400
27 Jan 2023	96.64	98.13	96.45	97.20	96.41	1,035,400
26 Jan 2023	94.99	97.01	94.38	96.94	96.16	1,387,000
25 Jan 2023	93.67	94.60	92.93	94.35	93.59	1,838,400
24 Jan 2023	94.54	95.61	93.72	94.77	94.00	858,100
23 Jan 2023	93.23	95.27	92.90	94.55	93.79	1,121,000
20 Jan 2023	90.87	93.41	90.09	93.36	92.61	2,392,300
19 Jan 2023	95.25	95.31	88.50	90.46	89.73	3,491,100
18 Jan 2023	99.35	100.25	98.72	98.97	98.17	1,636,800
17 Jan 2023	98.16	99.78	97.50	99.40	98.60	1,451,700
13 Jan 2023	96.44	99.02	95.95	98.20	97.41	757,700
12 Jan 2023	96.67	98.68	96.14	97.33	96.54	1,313,300
11 Jan 2023	94.91	96.51	94.84	96.28	95.50	606,300
10 Jan 2023	93.87	95.22	93.18	94.84	94.07	585,400
09 Jan 2023	95.20	96.25	94.09	94.21	93.45	1,043,700
06 Jan 2023	92.54	94.97	91.12	94.67	93.91	1,116,900
05 Jan 2023	91.33	91.98	90.70	91.51	90.77	707,200
04 Jan 2023	90.14	92.62	90.09	91.68	90.94	1,202,400
03 Jan 2023	89.60	90.52	88.90	89.78	89.05	719,400
30 Dec 2022	88.64	89.00	87.63	88.49	87.78	488,200
29 Dec 2022	87.68	89.73	86.90	89.48	88.76	496,400
28 Dec 2022	87.88	88.16	86.89	87.06	86.36	392,300
27 Dec 2022	88.14	88.61	87.26	87.90	87.19	395,800
23 Dec 2022	87.33	88.11	86.89	88.03	87.32	380,900
22 Dec 2022	88.24	88.46	85.69	87.38	86.67	671,500
21 Dec 2022	88.32	89.22	88.12	88.95	88.23	657,000
20 Dec 2022	87.23	88.14	85.75	87.11	86.41	756,300
19 Dec 2022	87.03	88.31	86.53	87.23	86.53	823,500
16 Dec 2022	85.92	87.41	85.85	86.95	86.25	2,123,000
15 Dec 2022	86.71	87.38	86.08	86.67	85.97	964,700
14 Dec 2022	90.27	91.19	88.08	88.24	87.53	739,500
13 Dec 2022	92.22	93.33	89.99	90.66	89.93	1,142,500
12 Dec 2022	88.00	89.89	87.58	89.53	88.81	824,400
09 Dec 2022	86.95	88.00	86.42	87.86	87.15	850,100
08 Dec 2022	87.98	88.52	86.67	87.12	86.42	960,500
08 Dec 2022	0.75 Dividend
07 Dec 2022	88.05	89.01	87.57	87.72	86.27	1,459,900
06 Dec 2022	89.27	89.79	87.73	88.57	87.10	958,000
05 Dec 2022	91.45	91.76	88.62	89.43	87.95	771,700
02 Dec 2022	92.67	93.26	90.50	91.66	90.14	826,500
01 Dec 2022	94.17	94.17	92.20	93.63	92.08	1,645,400
30 Nov 2022	91.57	93.34	88.55	93.11	91.57	1,713,900
29 Nov 2022	91.30	91.77	90.39	91.76	90.24	621,300
28 Nov 2022	93.26	93.79	91.13	91.20	89.69	770,200
25 Nov 2022	94.37	94.52	93.68	94.36	92.80	231,100
23 Nov 2022	93.70	94.35	93.50	93.83	92.28	544,300
22 Nov 2022	93.17	94.16	93.17	93.74	92.19	584,800
21 Nov 2022	92.00	92.90	91.49	92.81	91.27	658,600
18 Nov 2022	92.28	92.41	90.86	92.32	90.79	829,100
17 Nov 2022	89.58	90.92	88.63	90.89	89.38	978,900
16 Nov 2022	91.54	91.75	90.49	91.00	89.49	590,900
15 Nov 2022	91.94	92.87	90.11	91.99	90.47	880,500
14 Nov 2022	93.42	93.72	90.60	90.61	89.11	876,500
11 Nov 2022	90.77	95.05	90.39	94.03	92.47	1,466,900
10 Nov 2022	86.66	90.64	86.66	90.40	88.90	940,900
09 Nov 2022	85.30	86.14	83.79	84.00	82.61	437,200
08 Nov 2022	85.12	86.38	84.60	85.91	84.49	621,900
07 Nov 2022	85.10	85.33	83.87	85.24	83.83	662,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6684-0.0027(-0.3984%)

ASX 2007,050.30+16.20(+0.23%)

OIL72.99-0.21(-0.29%)

GOLD1,966.60-6.90(-0.35%)

BTC-AUD42,288.43+2,157.89(+5.38%)

Get our best money-saving hacks and pro tips now

Northern Trust Corporation (NTRS)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6684
-0.0027(-0.3984%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
72.99
-0.21(-0.29%)

GOLD
1,966.60
-6.90(-0.35%)

BTC-AUD
42,288.43
+2,157.89(+5.38%)