Northern Trust (NQ: NTRS )

81.95 +0.49 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 81.58 82.04 80.67 81.95 1,416,914 +0.49(+0.60%)
Mar 15, 2024 79.77 82.34 79.77 81.46 11,972,799 +1.21(+1.51%)
Mar 14, 2024 81.44 81.58 79.30 80.25 1,604,735 -1.48(-1.81%)
Mar 13, 2024 80.83 82.35 80.83 81.73 1,194,606 +0.81(+1.00%)
Mar 12, 2024 81.92 82.39 80.73 80.92 907,820 -1.03(-1.26%)
Mar 11, 2024 81.81 82.35 80.87 81.95 1,210,103 +0.14(+0.17%)
Mar 08, 2024 82.19 82.71 81.56 81.81 1,225,456 -0.11(-0.13%)
Mar 07, 2024 81.23 82.32 81.01 81.92 2,128,378 +1.39(+1.73%)
Mar 06, 2024 82.27 82.72 78.77 80.53 4,574,437 -3.84(-4.56%)
Mar 05, 2024 82.90 85.10 82.90 84.37 1,706,867 +0.60(+0.72%)
Mar 04, 2024 84.15 85.36 83.39 83.77 2,660,709 +1.87(+2.29%)
Mar 01, 2024 81.23 82.04 80.24 81.90 1,411,450 +0.53(+0.65%)
Feb 29, 2024 81.63 82.14 81.01 81.37 1,787,790 +0.68(+0.85%)
Feb 28, 2024 80.76 81.79 80.25 80.69 827,828 -0.34(-0.42%)
Feb 27, 2024 80.88 81.17 80.37 81.03 933,846 +0.57(+0.71%)
Feb 26, 2024 80.34 81.54 80.28 80.45 1,248,716 -0.28(-0.34%)
Feb 23, 2024 79.60 80.92 78.92 80.73 1,108,405 +1.49(+1.88%)
Feb 22, 2024 79.26 80.10 78.72 79.24 746,954 +0.09(+0.11%)
Feb 21, 2024 78.83 79.71 78.23 79.15 1,007,466 +0.28(+0.35%)
Feb 20, 2024 78.15 79.52 78.02 78.88 1,197,190 -0.34(-0.43%)
Feb 16, 2024 79.46 79.72 78.78 79.21 1,082,311 -0.84(-1.05%)
Feb 15, 2024 78.45 80.42 78.21 80.05 1,048,973 +1.74(+2.23%)
Feb 14, 2024 77.93 78.43 77.52 78.31 1,116,008 +1.56(+2.03%)
Feb 13, 2024 79.52 79.91 75.96 76.76 1,526,156 -3.84(-4.77%)
Feb 12, 2024 78.64 81.02 78.64 80.60 1,516,775 +1.69(+2.15%)
Feb 09, 2024 77.53 78.99 77.53 78.91 1,294,796 +1.16(+1.49%)
Feb 08, 2024 78.26 78.67 77.24 77.75 954,772 -0.64(-0.82%)
Feb 07, 2024 77.83 78.39 76.15 78.39 1,686,302 +0.91(+1.18%)
Feb 06, 2024 77.95 78.47 77.30 77.48 1,087,098 -0.54(-0.69%)
Feb 05, 2024 78.48 78.73 77.76 78.01 1,001,448 -1.62(-2.04%)
Feb 02, 2024 77.84 80.05 77.68 79.64 1,353,239 +1.07(+1.36%)
Feb 01, 2024 79.02 79.27 77.00 78.57 1,844,584 -0.34(-0.43%)
Jan 31, 2024 79.86 80.53 78.73 78.91 2,695,644 -1.21(-1.51%)
Jan 30, 2024 79.83 80.40 79.65 80.11 1,290,898 -0.47(-0.58%)
Jan 29, 2024 80.48 80.72 79.85 80.58 1,111,302 -0.27(-0.33%)
Jan 26, 2024 81.49 82.04 80.46 80.85 978,000 -0.19(-0.23%)
Jan 25, 2024 81.03 81.51 80.17 81.04 1,808,738 +0.90(+1.13%)
Jan 24, 2024 81.38 81.38 79.88 80.13 1,160,804 -0.37(-0.46%)
Jan 23, 2024 80.68 81.33 80.29 80.50 1,435,781 -0.16(-0.20%)
Jan 22, 2024 80.60 81.20 79.81 80.66 1,606,952 +0.27(+0.33%)
Jan 19, 2024 80.57 80.97 79.41 80.39 2,327,636 +0.23(+0.28%)
Jan 18, 2024 84.22 84.22 79.07 80.16 2,566,136 -2.01(-2.45%)
Jan 17, 2024 81.00 82.75 80.96 82.17 1,563,901 -0.33(-0.40%)
Jan 16, 2024 82.76 82.76 81.59 82.50 1,559,014 -0.54(-0.64%)
Jan 12, 2024 83.10 83.87 82.00 83.04 1,102,341 +0.37(+0.44%)
Jan 11, 2024 82.71 83.03 81.89 82.67 1,035,553 -0.70(-0.84%)
Jan 10, 2024 83.41 83.57 82.20 83.37 1,366,237 -0.18(-0.21%)
Jan 09, 2024 84.19 85.96 83.08 83.55 1,158,132 +0.15(+0.18%)
Jan 08, 2024 82.89 83.52 82.22 83.40 1,010,104 +0.70(+0.85%)
Jan 05, 2024 81.17 83.60 81.09 82.70 1,069,742 +1.10(+1.35%)
Jan 04, 2024 81.99 82.59 81.50 81.60 918,503 -0.22(-0.27%)
Jan 03, 2024 82.71 82.95 81.50 81.82 1,252,283 -2.27(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.