Northern Trust (NQ: NTRS )

81.45 +0.04 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 81.74 82.36 81.27 81.45 1,985,487 +0.04(+0.05%)
Apr 18, 2024 81.79 82.08 80.82 81.41 1,404,455 +0.18(+0.22%)
Apr 17, 2024 81.29 82.26 80.50 81.23 1,507,531 +1.67(+2.10%)
Apr 16, 2024 80.75 84.31 79.32 79.56 3,095,564 -4.15(-4.96%)
Apr 15, 2024 84.80 85.21 83.46 83.71 1,550,182 -0.12(-0.14%)
Apr 12, 2024 84.66 85.32 83.55 83.83 1,112,956 -1.10(-1.30%)
Apr 11, 2024 85.44 85.71 84.16 84.93 893,275 -0.48(-0.56%)
Apr 10, 2024 86.69 86.92 85.16 85.41 830,782 -2.71(-3.08%)
Apr 09, 2024 88.41 88.73 87.17 88.12 762,556 +0.11(+0.12%)
Apr 08, 2024 87.30 88.44 86.88 88.01 1,166,366 +1.23(+1.42%)
Apr 05, 2024 86.48 86.98 85.50 86.78 1,257,559 +0.21(+0.24%)
Apr 04, 2024 88.80 88.96 86.52 86.57 1,088,998 -1.36(-1.55%)
Apr 03, 2024 87.17 88.37 87.17 87.93 1,638,075 +0.36(+0.41%)
Apr 02, 2024 88.35 88.81 86.96 87.57 1,508,423 -0.87(-0.98%)
Apr 01, 2024 88.55 89.18 87.88 88.44 709,650 -0.48(-0.54%)
Mar 28, 2024 88.04 89.25 89.10 88.92 1,092,623 +1.17(+1.33%)
Mar 27, 2024 87.32 88.35 86.81 87.75 1,157,802 +1.13(+1.30%)
Mar 26, 2024 86.20 86.75 85.72 86.62 1,058,651 +0.77(+0.90%)
Mar 25, 2024 85.54 86.31 85.53 85.85 854,786 +0.31(+0.36%)
Mar 22, 2024 86.87 87.05 85.51 85.54 1,128,782 -0.96(-1.11%)
Mar 21, 2024 84.70 86.64 84.47 86.50 1,134,874 +2.40(+2.85%)
Mar 20, 2024 81.89 84.13 81.73 84.10 1,366,613 +1.86(+2.26%)
Mar 19, 2024 82.23 82.86 81.79 82.24 1,322,872 +0.29(+0.35%)
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%)
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.