Northern Trust (NQ: NTRS )

88.92 +1.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 71.88 72.38 71.30 72.06 1,171,594 +0.77(+1.08%)
Jun 29, 2023 70.37 71.52 70.27 71.29 1,269,857 +1.29(+1.85%)
Jun 28, 2023 70.18 70.26 69.39 70.00 1,016,572 -0.32(-0.46%)
Jun 27, 2023 69.60 70.43 69.26 70.32 1,697,234 +0.55(+0.79%)
Jun 26, 2023 69.19 70.52 69.18 69.76 1,207,975 +0.49(+0.70%)
Jun 23, 2023 69.33 69.98 68.81 69.28 1,442,528 -0.46(-0.66%)
Jun 22, 2023 71.02 71.02 69.13 69.73 3,900,839 -1.17(-1.64%)
Jun 21, 2023 71.01 71.71 70.42 70.90 1,571,580 -0.45(-0.63%)
Jun 20, 2023 72.08 72.29 70.90 71.35 1,333,330 -1.26(-1.74%)
Jun 16, 2023 73.84 73.85 72.06 72.61 2,049,761 -0.90(-1.23%)
Jun 15, 2023 71.91 73.59 71.45 73.52 854,129 +3.28(+4.66%)
May 08, 2023 70.79 71.30 69.87 70.24 978,576 -0.01(-0.01%)
May 05, 2023 70.32 70.82 69.65 70.25 1,752,545 +1.38(+2.00%)
May 04, 2023 69.46 69.94 67.94 68.87 2,029,643 -1.54(-2.19%)
May 03, 2023 71.69 72.53 70.22 70.41 1,250,009 -1.36(-1.89%)
May 02, 2023 73.65 73.65 70.72 71.77 1,772,279 -2.33(-3.14%)
May 01, 2023 75.30 75.58 74.07 74.10 1,669,455 -1.09(-1.45%)
Apr 28, 2023 73.71 75.25 73.29 75.18 1,536,002 +1.09(+1.47%)
Apr 27, 2023 74.22 74.65 73.17 74.10 1,590,371 +0.53(+0.72%)
Apr 26, 2023 74.28 75.62 73.08 73.57 1,751,387 -1.62(-2.15%)
Apr 25, 2023 80.80 81.45 74.01 75.18 3,338,825 -7.67(-9.25%)
Apr 24, 2023 82.37 83.19 82.21 82.85 961,456 +0.80(+0.97%)
Apr 21, 2023 82.27 82.27 81.12 82.05 988,483 -0.54(-0.65%)
Apr 20, 2023 82.83 83.55 82.23 82.59 985,795 -1.09(-1.30%)
Apr 19, 2023 82.27 83.93 82.12 83.68 782,058 +0.96(+1.16%)
Apr 18, 2023 83.03 83.03 81.16 82.72 1,852,102 +0.26(+0.31%)
Apr 17, 2023 81.28 82.66 77.92 82.46 2,896,897 -2.12(-2.50%)
Apr 14, 2023 86.65 86.86 84.10 84.57 1,204,210 -1.25(-1.46%)
Apr 13, 2023 85.61 86.09 84.93 85.82 795,343 +0.26(+0.30%)
Apr 12, 2023 87.00 87.14 84.79 85.56 980,159 -0.95(-1.10%)
Apr 11, 2023 84.92 87.08 84.36 86.52 1,043,341 +2.12(+2.51%)
Apr 10, 2023 84.17 85.09 83.56 84.40 1,043,133 +0.97(+1.16%)
Apr 06, 2023 84.39 84.71 83.07 83.43 2,068,571 -0.78(-0.93%)
Apr 05, 2023 83.00 84.55 82.73 84.21 772,376 +0.52(+0.62%)
Apr 04, 2023 84.27 84.71 83.12 83.69 947,864 -0.69(-0.82%)
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.