Northern Trust (NQ: NTRS )

82.64 +0.51 (+0.62%)
Streaming Delayed Price Updated: 3:51 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 82.39 82.90 81.76 82.13 1,771,294 +0.69(+0.85%)
Feb 28, 2024 81.51 82.55 81.00 81.44 820,190 -0.34(-0.42%)
Feb 27, 2024 81.63 81.93 81.12 81.78 925,230 +0.58(+0.71%)
Feb 26, 2024 81.09 82.30 81.03 81.20 1,237,194 -0.28(-0.34%)
Feb 23, 2024 80.34 81.67 79.65 81.48 1,098,178 +1.50(+1.88%)
Feb 22, 2024 80.00 80.84 79.45 79.98 740,062 +0.09(+0.11%)
Feb 21, 2024 79.56 80.45 78.96 79.89 998,170 +0.28(+0.35%)
Feb 20, 2024 78.88 80.26 78.75 79.61 1,186,144 -0.34(-0.43%)
Feb 16, 2024 80.20 80.46 79.51 79.95 1,072,325 -0.85(-1.05%)
Feb 15, 2024 79.18 81.17 78.94 80.80 1,039,294 +1.76(+2.23%)
Feb 14, 2024 78.66 79.16 78.24 79.04 1,105,711 +1.57(+2.03%)
Feb 13, 2024 80.26 80.65 76.67 77.47 1,512,074 -3.88(-4.77%)
Feb 12, 2024 79.37 81.77 79.37 81.35 1,502,780 +1.71(+2.15%)
Feb 09, 2024 78.25 79.73 78.25 79.64 1,282,849 +1.17(+1.49%)
Feb 08, 2024 78.99 79.40 77.96 78.47 945,962 -0.65(-0.82%)
Feb 07, 2024 78.55 79.12 76.86 79.12 1,670,742 +0.92(+1.18%)
Feb 06, 2024 78.68 79.20 78.02 78.20 1,077,067 -0.54(-0.69%)
Feb 05, 2024 79.21 79.47 78.48 78.74 992,208 -1.64(-2.04%)
Feb 02, 2024 78.56 80.80 78.40 80.38 1,340,753 +1.08(+1.36%)
Feb 01, 2024 79.76 80.01 77.72 79.30 1,827,564 -0.34(-0.43%)
Jan 31, 2024 80.60 81.28 79.46 79.64 2,670,771 -1.22(-1.51%)
Jan 30, 2024 80.57 81.14 80.39 80.86 1,278,987 -0.44(-0.54%)
Jan 29, 2024 81.23 81.47 80.59 81.30 1,101,048 -0.30(-0.37%)
Jan 26, 2024 82.25 82.80 81.20 81.60 968,976 -0.19(-0.23%)
Jan 25, 2024 81.78 82.27 80.92 81.79 1,792,049 +0.91(+1.13%)
Jan 24, 2024 82.14 82.14 80.62 80.88 1,150,093 -0.37(-0.46%)
Jan 23, 2024 81.43 82.09 81.04 81.25 1,422,533 -0.16(-0.20%)
Jan 22, 2024 81.35 81.95 80.55 81.41 1,592,125 +0.27(+0.33%)
Jan 19, 2024 81.32 81.72 80.15 81.14 2,306,158 +0.23(+0.28%)
Jan 18, 2024 85.00 85.00 79.81 80.91 2,542,458 -2.03(-2.45%)
Jan 17, 2024 81.75 83.52 81.72 82.94 1,549,471 -0.33(-0.40%)
Jan 16, 2024 83.53 83.53 82.35 83.27 1,544,629 -0.54(-0.64%)
Jan 12, 2024 83.87 84.65 82.76 83.81 1,092,170 +0.37(+0.44%)
Jan 11, 2024 83.48 83.80 82.65 83.44 1,025,998 -0.71(-0.84%)
Jan 10, 2024 84.19 84.35 82.97 84.15 1,353,631 -0.18(-0.21%)
Jan 09, 2024 84.97 86.77 83.85 84.33 1,147,446 +0.15(+0.18%)
Jan 08, 2024 83.66 84.30 82.98 84.18 1,000,784 +0.71(+0.85%)
Jan 05, 2024 81.93 84.38 81.85 83.47 1,059,872 +1.11(+1.35%)
Jan 04, 2024 82.75 83.36 82.26 82.36 910,028 -0.22(-0.27%)
Jan 03, 2024 83.48 83.72 82.26 82.58 1,240,728 -2.29(-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.