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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	91.30	91.77	90.39	91.76	91.76	621,300
28 Nov 2022	93.26	93.79	91.13	91.20	91.20	770,200
25 Nov 2022	94.37	94.52	93.68	94.36	94.36	231,100
23 Nov 2022	93.70	94.35	93.50	93.83	93.83	544,300
22 Nov 2022	93.17	94.16	93.17	93.74	93.74	584,800
21 Nov 2022	92.00	92.90	91.49	92.81	92.81	658,600
18 Nov 2022	92.28	92.41	90.86	92.32	92.32	829,100
17 Nov 2022	89.58	90.92	88.63	90.89	90.89	978,900
16 Nov 2022	91.54	91.75	90.49	91.00	91.00	590,900
15 Nov 2022	91.94	92.87	90.11	91.99	91.99	880,500
14 Nov 2022	93.42	93.72	90.60	90.61	90.61	876,500
11 Nov 2022	90.77	95.05	90.39	94.03	94.03	1,434,200
10 Nov 2022	86.66	90.64	86.66	90.40	90.40	940,900
09 Nov 2022	85.30	86.14	83.79	84.00	84.00	437,200
08 Nov 2022	85.12	86.38	84.60	85.91	85.91	621,900
07 Nov 2022	85.10	85.33	83.87	85.24	85.24	662,700
04 Nov 2022	82.65	84.52	82.65	84.47	84.47	652,000
03 Nov 2022	82.85	83.05	81.73	82.01	82.01	923,300
02 Nov 2022	84.76	87.45	84.27	84.38	84.38	1,166,300
01 Nov 2022	84.94	85.14	84.15	84.72	84.72	1,015,100
31 Oct 2022	83.90	84.91	83.28	84.35	84.35	1,104,500
28 Oct 2022	82.73	84.80	82.63	84.68	84.68	761,600
27 Oct 2022	82.92	84.09	82.66	82.75	82.75	1,002,100
26 Oct 2022	82.36	83.03	81.25	82.16	82.16	1,244,100
25 Oct 2022	79.50	82.34	79.39	82.02	82.02	945,100
24 Oct 2022	80.00	80.95	79.60	79.98	79.98	975,800
21 Oct 2022	76.79	79.83	76.15	79.67	79.67	1,592,300
20 Oct 2022	78.47	80.14	77.11	77.21	77.21	2,068,500
19 Oct 2022	78.14	85.11	77.50	79.59	79.59	4,172,200
18 Oct 2022	88.74	89.34	85.49	87.61	87.61	1,982,600
17 Oct 2022	86.24	87.93	86.20	86.92	86.92	1,267,000
14 Oct 2022	87.75	88.75	83.90	84.06	84.06	1,578,600
13 Oct 2022	82.04	87.83	81.89	87.23	87.23	998,500
12 Oct 2022	83.80	85.14	83.17	83.74	83.74	825,500
11 Oct 2022	84.94	85.60	83.75	84.08	84.08	716,200
10 Oct 2022	86.86	87.06	85.13	85.33	85.33	594,300
07 Oct 2022	87.94	87.94	85.04	85.95	85.95	917,400
06 Oct 2022	90.07	90.41	88.63	88.66	88.66	701,100
05 Oct 2022	89.79	90.88	89.61	90.41	90.41	712,700
04 Oct 2022	88.65	91.02	88.65	90.99	90.99	1,067,200
03 Oct 2022	86.71	88.60	85.39	88.22	88.22	1,094,600
30 Sept 2022	86.70	87.88	85.36	85.56	85.56	996,100
29 Sept 2022	86.22	86.76	85.12	86.27	86.27	825,100
28 Sept 2022	85.89	87.93	85.58	87.43	87.43	1,112,200
27 Sept 2022	87.24	87.59	84.07	85.58	85.58	1,113,800
26 Sept 2022	87.88	88.33	86.19	86.80	86.80	1,467,500
23 Sept 2022	88.89	89.24	87.12	88.47	88.47	944,400
22 Sept 2022	91.76	91.76	89.18	89.49	89.49	860,600
21 Sept 2022	94.09	94.55	91.17	91.18	91.18	687,200
20 Sept 2022	94.66	94.66	92.83	93.59	93.59	656,800
19 Sept 2022	92.32	95.55	92.19	95.41	95.41	915,500
16 Sept 2022	95.21	95.65	92.12	93.13	93.13	2,036,900
15 Sept 2022	95.02	96.49	94.72	95.46	95.46	996,800
14 Sept 2022	95.13	95.88	93.60	94.67	94.67	899,800
13 Sept 2022	96.97	97.22	94.81	94.95	94.95	1,293,500
12 Sept 2022	99.93	100.74	97.64	98.49	98.49	1,922,600
09 Sept 2022	99.30	100.20	99.03	99.10	99.10	1,316,100
08 Sept 2022	95.10	98.96	94.58	98.89	98.89	1,284,400
08 Sept 2022	0.75 Dividend
07 Sept 2022	94.14	96.76	94.01	96.51	95.76	1,068,400
06 Sept 2022	93.69	94.17	92.49	93.92	93.19	935,000
02 Sept 2022	95.75	96.31	92.84	93.38	92.65	825,800
01 Sept 2022	94.53	95.34	93.06	94.71	93.97	853,500
31 Aug 2022	96.40	96.56	94.96	95.09	94.35	1,616,000
30 Aug 2022	95.67	96.02	94.54	95.46	94.72	991,300
29 Aug 2022	94.72	95.88	94.04	95.31	94.57	785,100
26 Aug 2022	99.70	99.70	95.36	95.40	94.66	763,400
25 Aug 2022	98.78	99.60	98.18	99.00	98.23	539,100
24 Aug 2022	98.14	98.69	97.44	98.15	97.39	578,200
23 Aug 2022	98.17	99.25	98.05	98.14	97.38	484,000
22 Aug 2022	99.33	99.33	97.99	98.44	97.68	755,100
19 Aug 2022	101.96	102.10	100.14	100.56	99.78	651,400
18 Aug 2022	102.41	102.82	101.34	102.70	101.90	645,000
17 Aug 2022	102.55	103.08	102.00	102.49	101.69	1,169,000
16 Aug 2022	103.37	104.57	103.28	103.78	102.97	824,900
15 Aug 2022	103.62	104.05	102.55	103.72	102.91	529,500
12 Aug 2022	103.46	104.11	102.82	104.05	103.24	801,100
11 Aug 2022	102.68	103.74	102.41	102.76	101.96	548,900
10 Aug 2022	100.57	102.32	99.11	102.02	101.23	662,300
09 Aug 2022	99.73	99.73	98.20	98.98	98.21	529,400
08 Aug 2022	100.50	100.80	99.20	99.25	98.48	414,400
05 Aug 2022	99.29	100.40	98.95	99.86	99.08	454,300
04 Aug 2022	100.10	101.32	99.58	99.85	99.07	973,300
03 Aug 2022	99.49	100.17	98.55	99.83	99.05	1,020,200
02 Aug 2022	98.59	98.82	97.19	98.46	97.69	789,600
01 Aug 2022	99.24	99.44	97.65	98.75	97.98	714,400
29 July 2022	97.74	99.92	97.74	99.78	99.00	897,600
28 July 2022	97.14	98.06	95.73	97.97	97.21	722,500
27 July 2022	95.78	97.28	95.42	96.96	96.21	652,500
26 July 2022	97.04	97.48	94.91	95.31	94.57	726,700
25 July 2022	98.47	98.47	96.96	97.54	96.78	632,800
22 July 2022	97.97	98.38	96.40	97.40	96.64	685,400
21 July 2022	96.37	97.81	95.47	97.51	96.75	1,161,200
20 July 2022	99.05	99.05	95.39	97.18	96.42	2,290,200
19 July 2022	99.11	101.45	99.03	101.22	100.43	1,174,700
18 July 2022	99.69	100.94	97.26	97.82	97.06	810,400
15 July 2022	95.86	100.03	95.48	99.28	98.51	1,568,300
14 July 2022	93.90	94.70	92.94	94.52	93.79	810,800
13 July 2022	95.44	95.87	93.99	95.60	94.86	766,400
12 July 2022	95.11	97.95	94.23	96.26	95.51	1,179,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6726+0.0037(+0.56%)

ASX 2007,284.20+30.90(+0.43%)

OIL79.97+1.77(+2.26%)

GOLD1,772.60+8.90(+0.50%)

BTC-AUD25,092.42+401.02(+1.62%)

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

Northern Trust Corporation (NTRS)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6726
+0.0037(+0.56%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
79.97
+1.77(+2.26%)

GOLD
1,772.60
+8.90(+0.50%)

BTC-AUD
25,092.42
+401.02(+1.62%)