Northern Trust Corporation (NTRS)
NASDAQ: NTRS · Real-Time Price · USD
89.93
-0.86 (-0.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 90.46 | 90.78 | 87.95 | 89.93 | 89.93 | -0.95% | 1,552,850 |
| Sep 25, 2024 | 91.67 | 91.74 | 90.45 | 90.79 | 90.79 | -0.68% | 1,090,145 |
| Sep 24, 2024 | 91.51 | 92.09 | 90.99 | 91.41 | 91.41 | -0.11% | 839,116 |
| Sep 23, 2024 | 92.61 | 92.79 | 91.35 | 91.51 | 91.51 | -0.42% | 964,345 |
| Sep 20, 2024 | 92.62 | 92.82 | 91.69 | 91.90 | 91.90 | -0.78% | 2,671,876 |
| Sep 19, 2024 | 91.51 | 92.66 | 90.06 | 92.62 | 92.62 | 2.56% | 783,600 |
| Sep 18, 2024 | 90.96 | 91.96 | 90.13 | 90.31 | 90.31 | -0.38% | 876,460 |
| Sep 17, 2024 | 89.41 | 91.09 | 89.41 | 90.65 | 90.65 | 1.00% | 823,599 |
| Sep 16, 2024 | 89.12 | 89.82 | 88.22 | 89.75 | 89.75 | 1.71% | 986,044 |
| Sep 13, 2024 | 87.95 | 88.94 | 87.95 | 88.24 | 88.24 | 0.90% | 942,913 |
| Sep 12, 2024 | 87.61 | 88.12 | 86.21 | 87.45 | 87.45 | 0.25% | 1,760,611 |
| Sep 11, 2024 | 87.29 | 87.55 | 85.63 | 87.23 | 87.23 | -1.40% | 1,497,314 |
| Sep 10, 2024 | 87.69 | 88.67 | 85.83 | 88.47 | 88.47 | 0.81% | 1,415,113 |
| Sep 9, 2024 | 87.52 | 88.67 | 86.85 | 87.76 | 87.76 | 1.27% | 1,173,072 |
| Sep 6, 2024 | 89.02 | 90.09 | 86.22 | 86.66 | 86.66 | -3.35% | 1,209,737 |
| Sep 5, 2024 | 90.00 | 90.22 | 89.04 | 89.66 | 88.89 | 0.23% | 797,083 |
| Sep 4, 2024 | 90.02 | 90.87 | 89.25 | 89.45 | 88.68 | -0.63% | 1,163,223 |
| Sep 3, 2024 | 90.42 | 91.27 | 89.54 | 90.02 | 89.25 | -1.30% | 1,263,663 |
| Aug 30, 2024 | 89.94 | 91.36 | 89.31 | 91.21 | 90.43 | 1.92% | 1,697,324 |
| Aug 29, 2024 | 89.35 | 89.89 | 87.84 | 89.49 | 88.72 | 0.95% | 809,455 |
| Aug 28, 2024 | 88.47 | 89.49 | 88.09 | 88.65 | 87.89 | -0.28% | 785,939 |
| Aug 27, 2024 | 89.02 | 89.37 | 88.41 | 88.90 | 88.14 | 0.06% | 1,041,200 |
| Aug 26, 2024 | 88.94 | 89.72 | 88.59 | 88.85 | 88.09 | 0.17% | 1,033,654 |
| Aug 23, 2024 | 87.75 | 89.24 | 87.65 | 88.70 | 87.94 | 1.74% | 717,910 |
| Aug 22, 2024 | 86.45 | 87.21 | 86.34 | 87.18 | 86.43 | 0.67% | 665,595 |
| Aug 21, 2024 | 86.20 | 86.68 | 85.63 | 86.60 | 85.86 | 0.60% | 724,111 |
| Aug 20, 2024 | 86.88 | 86.96 | 86.05 | 86.08 | 85.34 | -1.26% | 1,089,495 |
| Aug 19, 2024 | 87.56 | 87.93 | 87.04 | 87.18 | 86.43 | -0.02% | 893,872 |
| Aug 16, 2024 | 85.91 | 87.27 | 85.91 | 87.20 | 86.45 | 1.12% | 909,343 |
| Aug 15, 2024 | 85.65 | 86.68 | 85.65 | 86.23 | 85.49 | 1.67% | 941,598 |
| Aug 14, 2024 | 83.87 | 85.28 | 83.46 | 84.81 | 84.08 | 1.42% | 965,886 |
| Aug 13, 2024 | 83.11 | 83.65 | 82.46 | 83.62 | 82.90 | 1.35% | 1,205,180 |
| Aug 12, 2024 | 84.36 | 84.75 | 82.34 | 82.51 | 81.80 | -2.11% | 1,203,460 |
| Aug 9, 2024 | 83.43 | 84.46 | 83.43 | 84.29 | 83.57 | 0.95% | 975,521 |
| Aug 8, 2024 | 83.63 | 84.22 | 83.23 | 83.50 | 82.78 | 0.68% | 1,151,382 |
| Aug 7, 2024 | 84.40 | 85.71 | 82.78 | 82.94 | 82.23 | -0.19% | 1,211,744 |
| Aug 6, 2024 | 82.48 | 84.60 | 82.48 | 83.10 | 82.39 | 0.75% | 1,248,764 |
| Aug 5, 2024 | 82.81 | 83.43 | 80.81 | 82.48 | 81.77 | -2.84% | 1,417,515 |
| Aug 2, 2024 | 86.14 | 86.44 | 83.56 | 84.89 | 84.16 | -2.30% | 1,366,006 |
| Aug 1, 2024 | 88.66 | 89.12 | 86.44 | 86.89 | 86.14 | -1.99% | 714,904 |
| Jul 31, 2024 | 89.29 | 89.53 | 88.24 | 88.65 | 87.89 | -0.34% | 931,858 |
| Jul 30, 2024 | 89.40 | 90.06 | 88.27 | 88.95 | 88.19 | 0.40% | 960,048 |
| Jul 29, 2024 | 89.44 | 89.73 | 88.47 | 88.60 | 87.84 | -0.93% | 742,982 |
| Jul 26, 2024 | 88.49 | 89.65 | 88.49 | 89.43 | 88.66 | 1.65% | 776,718 |
| Jul 25, 2024 | 86.79 | 89.02 | 86.59 | 87.98 | 87.23 | 1.77% | 948,374 |
| Jul 24, 2024 | 86.17 | 87.97 | 85.93 | 86.45 | 85.71 | - | 996,617 |
| Jul 23, 2024 | 86.99 | 87.89 | 86.32 | 86.45 | 85.71 | -0.79% | 1,307,410 |
| Jul 22, 2024 | 85.72 | 87.20 | 85.14 | 87.14 | 86.39 | 1.93% | 1,174,280 |
| Jul 19, 2024 | 86.47 | 86.81 | 85.18 | 85.49 | 84.76 | -0.86% | 1,461,398 |
| Jul 18, 2024 | 87.84 | 88.67 | 85.52 | 86.23 | 85.49 | 0.08% | 2,187,323 |
| Jul 17, 2024 | 92.00 | 92.46 | 83.03 | 86.16 | 85.42 | -5.07% | 4,875,764 |
| Jul 16, 2024 | 90.15 | 91.53 | 89.61 | 90.76 | 89.98 | 0.46% | 2,705,273 |
| Jul 15, 2024 | 89.80 | 90.39 | 89.35 | 90.34 | 89.57 | 1.19% | 1,076,039 |
| Jul 12, 2024 | 87.50 | 89.73 | 87.16 | 89.28 | 88.51 | 2.79% | 1,137,819 |
| Jul 11, 2024 | 86.12 | 87.54 | 85.78 | 86.86 | 86.12 | 1.71% | 1,486,925 |
| Jul 10, 2024 | 84.22 | 85.42 | 84.03 | 85.40 | 84.67 | 1.75% | 743,357 |
| Jul 9, 2024 | 82.93 | 84.17 | 82.59 | 83.93 | 83.21 | 1.24% | 727,906 |
| Jul 8, 2024 | 83.14 | 83.74 | 82.53 | 82.90 | 82.19 | -0.28% | 769,974 |
| Jul 5, 2024 | 83.93 | 84.17 | 82.68 | 83.13 | 82.42 | -1.50% | 1,598,575 |
| Jul 3, 2024 | 84.75 | 85.28 | 83.94 | 84.40 | 83.68 | 0.20% | 653,783 |
| Jul 2, 2024 | 83.35 | 84.83 | 83.35 | 84.23 | 83.51 | 0.48% | 728,623 |
| Jul 1, 2024 | 84.01 | 84.84 | 83.61 | 83.83 | 83.11 | -0.18% | 808,661 |
| Jun 28, 2024 | 83.16 | 84.32 | 82.72 | 83.98 | 83.26 | 1.74% | 1,369,147 |
| Jun 27, 2024 | 82.31 | 82.84 | 81.24 | 82.54 | 81.83 | -0.05% | 736,954 |
| Jun 26, 2024 | 81.60 | 82.68 | 81.60 | 82.58 | 81.87 | 0.63% | 825,481 |
| Jun 25, 2024 | 83.09 | 83.28 | 81.21 | 82.06 | 81.36 | -1.74% | 1,062,264 |
| Jun 24, 2024 | 83.05 | 84.14 | 82.75 | 83.51 | 82.79 | 0.91% | 803,789 |
| Jun 21, 2024 | 82.33 | 82.85 | 81.68 | 82.76 | 82.05 | 0.73% | 1,906,256 |
| Jun 20, 2024 | 82.29 | 82.77 | 81.67 | 82.16 | 81.46 | -0.89% | 1,153,094 |
| Jun 18, 2024 | 82.24 | 82.90 | 81.73 | 82.90 | 82.19 | 1.00% | 1,064,345 |
| Jun 17, 2024 | 81.19 | 82.10 | 80.45 | 82.08 | 81.38 | 0.53% | 888,303 |
| Jun 14, 2024 | 81.92 | 82.54 | 81.11 | 81.65 | 80.95 | -1.25% | 1,033,583 |
| Jun 13, 2024 | 82.90 | 83.22 | 81.82 | 82.68 | 81.97 | -1.06% | 1,552,541 |
| Jun 12, 2024 | 81.33 | 84.27 | 80.83 | 83.57 | 82.85 | 4.67% | 1,965,056 |
| Jun 11, 2024 | 82.17 | 82.76 | 79.68 | 79.84 | 79.16 | -3.55% | 1,703,738 |
| Jun 10, 2024 | 81.79 | 82.82 | 81.05 | 82.78 | 82.07 | 0.60% | 991,385 |
| Jun 7, 2024 | 81.65 | 82.77 | 81.42 | 82.29 | 81.58 | -0.57% | 910,974 |
| Jun 6, 2024 | 82.00 | 83.22 | 81.79 | 82.76 | 81.31 | -0.11% | 1,018,224 |
| Jun 5, 2024 | 83.48 | 84.30 | 82.53 | 82.85 | 81.40 | -0.70% | 1,409,268 |
| Jun 4, 2024 | 83.12 | 83.88 | 82.36 | 83.43 | 81.97 | -0.22% | 1,605,927 |
| Jun 3, 2024 | 84.63 | 84.84 | 82.93 | 83.61 | 82.14 | -0.75% | 1,309,085 |
| May 31, 2024 | 83.26 | 84.28 | 83.05 | 84.24 | 82.76 | 1.62% | 2,224,301 |
| May 30, 2024 | 82.35 | 83.30 | 81.77 | 82.90 | 81.45 | 1.43% | 2,087,688 |
| May 29, 2024 | 81.22 | 81.95 | 80.42 | 81.73 | 80.30 | -0.43% | 1,255,739 |
| May 28, 2024 | 83.25 | 83.47 | 81.41 | 82.08 | 80.64 | -1.48% | 1,230,503 |
| May 24, 2024 | 83.18 | 83.61 | 82.96 | 83.31 | 81.85 | 0.54% | 554,217 |
| May 23, 2024 | 83.92 | 83.92 | 82.49 | 82.86 | 81.41 | -1.24% | 1,023,979 |
| May 22, 2024 | 84.40 | 84.77 | 83.47 | 83.90 | 82.43 | -0.83% | 913,121 |
| May 21, 2024 | 84.34 | 84.73 | 84.01 | 84.60 | 83.12 | 0.17% | 752,030 |
| May 20, 2024 | 85.64 | 85.75 | 84.24 | 84.46 | 82.98 | -1.23% | 1,154,960 |
| May 17, 2024 | 85.91 | 86.06 | 84.67 | 85.51 | 84.01 | -0.14% | 1,299,033 |
| May 16, 2024 | 86.27 | 86.76 | 85.59 | 85.63 | 84.13 | -0.95% | 1,279,854 |
| May 15, 2024 | 87.16 | 87.29 | 85.99 | 86.45 | 84.93 | 0.20% | 1,040,139 |
| May 14, 2024 | 86.58 | 86.92 | 86.14 | 86.28 | 84.77 | 0.45% | 840,185 |
| May 13, 2024 | 87.29 | 87.29 | 85.74 | 85.89 | 84.38 | -0.93% | 641,793 |
| May 10, 2024 | 87.00 | 87.52 | 86.64 | 86.70 | 85.18 | -0.09% | 812,108 |
| May 9, 2024 | 85.29 | 86.83 | 85.29 | 86.78 | 85.26 | 1.35% | 777,807 |
| May 8, 2024 | 84.46 | 85.79 | 84.17 | 85.62 | 84.12 | 1.13% | 1,047,298 |
| May 7, 2024 | 85.42 | 85.74 | 84.64 | 84.66 | 83.18 | -0.42% | 867,563 |
| May 6, 2024 | 85.37 | 85.37 | 84.42 | 85.02 | 83.53 | 0.47% | 859,297 |