Skip to main content

Northern Trust (NQ: NTRS )

85.25 -5.51 (-6.07%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 90.15 91.53 89.61 90.76 2,705,149 +0.42(+0.46%)
Jul 15, 2024 89.80 90.39 89.35 90.34 1,076,039 +1.06(+1.19%)
Jul 12, 2024 87.50 89.73 87.16 89.28 1,137,819 +2.42(+2.79%)
Jul 11, 2024 86.12 87.54 85.78 86.86 1,483,864 +1.46(+1.71%)
Jul 10, 2024 84.22 85.42 84.03 85.40 743,357 +1.47(+1.75%)
Jul 09, 2024 82.93 84.17 82.59 83.93 727,906 +1.03(+1.24%)
Jul 08, 2024 83.14 83.74 82.53 82.90 769,974 -0.23(-0.28%)
Jul 05, 2024 83.93 84.17 82.68 83.13 1,598,575 -1.27(-1.50%)
Jul 03, 2024 84.75 85.28 83.94 84.40 653,783 +0.17(+0.20%)
Jul 02, 2024 83.35 84.83 83.35 84.23 728,623 +0.40(+0.48%)
Jul 01, 2024 84.01 84.84 83.61 83.83 808,660 -0.15(-0.18%)
Jun 28, 2024 83.16 84.31 82.72 83.98 1,369,148 +1.44(+1.74%)
Jun 27, 2024 82.31 82.84 81.24 82.54 736,954 -0.04(-0.05%)
Jun 26, 2024 81.60 82.68 81.60 82.58 825,482 +0.52(+0.63%)
Jun 25, 2024 83.09 83.28 81.21 82.06 1,062,264 -1.45(-1.74%)
Jun 24, 2024 83.05 84.14 82.75 83.51 803,789 +0.75(+0.91%)
Jun 21, 2024 82.33 82.84 81.68 82.76 1,911,130 +0.60(+0.73%)
Jun 20, 2024 82.29 82.77 81.67 82.16 1,153,094 -0.74(-0.89%)
Jun 18, 2024 82.24 82.90 81.73 82.90 1,064,346 +0.82(+1.00%)
Jun 17, 2024 81.19 82.10 80.45 82.08 888,303 +0.43(+0.53%)
Jun 14, 2024 81.92 82.53 81.11 81.65 1,033,584 -1.03(-1.25%)
Jun 13, 2024 82.90 83.22 81.82 82.68 1,552,541 -0.89(-1.06%)
Jun 12, 2024 81.33 84.27 80.83 83.57 1,965,056 +3.73(+4.67%)
Jun 11, 2024 82.17 82.76 79.67 79.84 1,703,704 -2.94(-3.55%)
Jun 10, 2024 81.79 82.82 81.05 82.78 991,385 +0.49(+0.60%)
Jun 07, 2024 81.65 82.77 81.42 82.29 910,974 +0.28(+0.34%)
Jun 06, 2024 81.26 82.47 81.05 82.01 1,027,535 -0.09(-0.11%)
Jun 05, 2024 82.72 83.54 81.78 82.10 1,422,156 -0.57(-0.70%)
Jun 04, 2024 82.37 83.12 81.61 82.67 1,620,613 -0.18(-0.22%)
Jun 03, 2024 83.86 84.07 82.18 82.85 1,321,056 -0.62(-0.75%)
May 31, 2024 82.51 83.52 82.30 83.48 2,244,642 +1.33(+1.62%)
May 30, 2024 81.60 82.55 81.03 82.15 2,106,780 +1.16(+1.43%)
May 29, 2024 80.48 81.21 79.69 80.99 1,267,223 -0.35(-0.43%)
May 28, 2024 82.50 82.71 80.67 81.34 1,241,756 -1.22(-1.48%)
May 24, 2024 82.43 82.85 82.21 82.56 559,285 +0.45(+0.54%)
May 23, 2024 83.16 83.16 81.74 82.11 1,033,343 -1.03(-1.24%)
May 22, 2024 83.64 84.00 82.71 83.14 921,471 -0.69(-0.83%)
May 21, 2024 83.58 83.96 83.25 83.83 758,908 +0.14(+0.17%)
May 20, 2024 84.86 84.97 83.48 83.69 1,165,522 -1.04(-1.23%)
May 17, 2024 85.13 85.28 83.90 84.74 1,310,914 -0.12(-0.14%)
May 16, 2024 85.49 85.97 84.81 84.85 1,291,558 -0.81(-0.95%)
May 15, 2024 86.37 86.49 85.21 85.67 1,049,651 +0.17(+0.20%)
May 14, 2024 85.80 86.13 85.36 85.50 847,868 +0.39(+0.45%)
May 13, 2024 86.50 86.50 84.96 85.11 647,662 -0.80(-0.93%)
May 10, 2024 86.21 86.73 85.85 85.91 819,534 -0.08(-0.09%)
May 09, 2024 84.52 86.04 84.52 85.99 784,920 +1.15(+1.35%)
May 08, 2024 83.69 85.01 83.41 84.84 1,056,875 +0.95(+1.13%)
May 07, 2024 84.65 84.96 83.87 83.89 875,498 -0.36(-0.42%)
May 06, 2024 84.60 84.60 83.66 84.25 867,149 +0.40(+0.47%)
May 03, 2024 83.90 84.08 83.26 83.85 935,607 +1.11(+1.34%)
May 02, 2024 82.94 83.45 81.49 82.74 822,402 +0.45(+0.54%)
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.