Australia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.28+1.03 (+1.30%)
At close: 04:00PM EST
80.28 0.00 (0.00%)
After hours: 04:11PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202379.0580.7278.6880.2880.281,552,932
30 Nov 202378.7479.8278.2679.2579.252,133,800
29 Nov 202377.2778.7477.2778.2878.281,202,100
28 Nov 202376.3076.8475.7076.7076.70863,200
27 Nov 202376.2176.3575.6976.2376.23801,700
24 Nov 202375.5576.6775.5576.3676.36468,400
22 Nov 202376.1776.2675.4376.1576.15789,500
21 Nov 202375.6475.9475.2675.5675.56877,900
20 Nov 202374.8176.0974.6375.8575.85959,300
17 Nov 202375.2275.5274.7475.3875.38992,700
16 Nov 202375.0175.4773.9874.6474.641,358,300
15 Nov 202373.8575.2273.8574.8874.881,000,700
14 Nov 202372.2874.7072.2873.8473.841,587,400
13 Nov 202370.2971.1069.9870.9870.981,703,600
10 Nov 202369.7470.7168.9770.7070.701,382,500
09 Nov 202369.8970.5069.3369.4069.401,305,900
08 Nov 202369.5069.6768.9969.3569.35643,700
07 Nov 202370.1770.4569.4069.5269.52949,400
06 Nov 202371.2171.3769.4870.3270.321,674,200
03 Nov 202371.1572.4871.0871.3571.351,689,000
02 Nov 202367.5470.1867.4670.1070.101,779,000
01 Nov 202366.0167.3565.7566.8866.882,070,100
31 Oct 202365.1266.1864.9665.9165.911,318,400
30 Oct 202364.1765.5864.1365.1265.121,486,100
27 Oct 202365.2365.5363.4363.5463.541,321,100
26 Oct 202363.9065.5163.5664.9564.953,511,000
25 Oct 202363.2863.5562.4463.0663.063,172,300
24 Oct 202364.1664.8063.3763.5563.551,733,700
23 Oct 202363.8365.2863.6064.1864.181,398,000
20 Oct 202365.8066.1464.2664.2864.281,895,400
19 Oct 202365.8967.4965.1365.5065.503,027,600
18 Oct 202369.1570.1064.3265.9465.944,735,100
17 Oct 202368.2070.8467.9770.6170.612,696,400
16 Oct 202368.1069.0767.6068.8568.851,149,900
13 Oct 202367.4767.9866.9567.4267.421,080,700
12 Oct 202368.3568.6166.4667.1067.101,189,000
11 Oct 202367.6968.6167.6968.3568.351,019,400
10 Oct 202368.3768.8567.6167.7367.731,335,200
09 Oct 202366.2267.2366.1567.1767.171,110,100
06 Oct 202366.3168.0865.9467.4667.461,332,000
05 Oct 202366.1866.8265.5666.6766.671,524,600
04 Oct 202367.0367.3465.5066.4966.491,348,300
03 Oct 202367.5068.0366.3866.8266.821,807,500
02 Oct 202369.1369.1367.5567.8467.841,320,400
29 Sept 202369.6670.4169.3069.4869.48961,400
28 Sept 202368.6269.5768.4869.2169.211,204,400
27 Sept 202369.3169.3167.8368.4568.45907,900
26 Sept 202368.5369.5468.3668.9668.961,160,400
25 Sept 202369.1969.4068.7769.2269.22752,300
22 Sept 202369.6269.8568.7269.4369.431,338,700
21 Sept 202369.5569.9369.0369.5469.541,161,700
20 Sept 202370.9271.0269.8369.8769.87712,700
19 Sept 202371.6072.1170.3970.4570.45949,400
18 Sept 202372.4172.4171.2671.7671.76720,300
15 Sept 202373.4573.7072.4972.7272.721,747,100
14 Sept 202372.3673.6772.3673.4673.461,302,000
13 Sept 202372.6472.6971.0671.9171.911,316,200
12 Sept 202377.0477.8769.8171.8571.853,676,000
11 Sept 202376.8178.1476.8177.0877.081,173,800
08 Sept 202375.6276.4374.8176.3976.39913,800
07 Sept 202375.1875.9774.5775.5575.551,198,200
07 Sept 20230.75 Dividend
06 Sept 202376.0577.0475.6476.3375.58850,900
05 Sept 202376.9777.8376.3076.4375.681,066,400
01 Sept 202376.8077.4276.4577.2976.531,211,600
31 Aug 202376.2176.5275.5276.0775.322,053,900
30 Aug 202376.1776.7475.8776.1175.36848,600
29 Aug 202375.5376.2675.1876.0575.30794,200
28 Aug 202375.1476.4474.9975.5374.79730,900
25 Aug 202375.7576.2474.4574.6773.94931,100
24 Aug 202375.5276.6974.8875.3874.64691,400
23 Aug 202374.3075.7474.1375.3874.64976,300
22 Aug 202376.1676.5174.1774.2673.531,016,400
21 Aug 202376.7477.0775.1676.1975.441,038,700
18 Aug 202376.0377.2476.0176.7475.99952,400
17 Aug 202376.8577.6776.3676.9576.19813,300
16 Aug 202376.4477.3076.2376.5275.771,079,200
15 Aug 202377.9277.9276.7576.9576.19685,300
14 Aug 202379.4579.4578.1678.7277.95722,700
11 Aug 202379.3480.2879.2079.9179.12667,600
10 Aug 202379.7580.5279.3979.7879.00764,200
09 Aug 202379.6180.0978.8979.0078.22642,700
08 Aug 202378.1179.7277.6679.5978.81791,700
07 Aug 202380.7181.5880.5580.8580.06506,100
04 Aug 202380.6881.5880.1480.2579.46662,300
03 Aug 202379.8181.5079.3780.8180.02902,100
02 Aug 202379.4280.2478.6080.1379.34835,300
01 Aug 202379.4680.3879.0080.2279.431,038,400
31 July 202380.3780.9479.6880.1279.332,268,000
28 July 202380.3980.4379.4080.0679.27982,600
27 July 202380.0080.6478.9679.1778.39754,200
26 July 202378.8480.2378.5779.8579.07680,700
25 July 202379.8879.9577.9178.3577.581,284,500
24 July 202378.5880.3778.5779.5878.801,065,100
21 July 202379.8580.1078.3278.7577.981,607,500
20 July 202380.9581.3076.8979.5878.802,987,700
19 July 202376.6182.4475.4181.2880.486,832,700
18 July 202371.0672.9870.7971.7071.003,579,100
17 July 202371.0772.0770.1270.4769.782,605,000
14 July 202376.3876.7070.5871.1970.492,824,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...