Northern Trust (NQ: NTRS )

102.00 -0.82 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 107.01 107.77 102.83 103.05 844,544 -4.28(-3.99%)
Apr 28, 2022 108.61 108.88 106.06 107.33 838,698 -0.43(-0.40%)
Apr 27, 2022 108.41 109.00 107.11 107.76 942,383 -0.17(-0.16%)
Apr 26, 2022 105.76 110.67 104.57 107.93 1,315,139 +2.17(+2.05%)
Apr 25, 2022 105.55 105.88 102.85 105.76 1,554,477 -0.43(-0.40%)
Apr 22, 2022 110.50 110.66 106.03 106.19 1,215,371 -4.15(-3.76%)
Apr 21, 2022 114.43 110.01 110.34 763,070 -2.83(-2.50%)
Apr 20, 2022 112.76 114.26 112.52 113.17 795,497 +1.48(+1.33%)
Apr 19, 2022 110.82 112.23 109.55 111.69 671,168 +1.29(+1.17%)
Apr 18, 2022 110.53 111.53 109.67 110.40 1,022,345 -0.49(-0.44%)
Apr 14, 2022 114.56 115.36 110.82 110.89 1,030,246 -2.92(-2.57%)
Apr 13, 2022 112.65 113.91 111.92 113.81 548,893 +0.31(+0.27%)
Apr 12, 2022 114.73 116.58 113.12 113.50 605,596 -1.27(-1.11%)
Apr 11, 2022 114.93 116.50 114.07 114.77 572,843 -0.26(-0.23%)
Apr 08, 2022 114.39 115.69 113.66 115.03 487,712 +1.24(+1.09%)
Apr 07, 2022 113.02 114.77 110.53 113.79 776,924 +0.32(+0.28%)
Apr 06, 2022 114.88 114.89 112.86 113.47 666,740 -2.06(-1.78%)
Apr 05, 2022 115.30 116.71 114.94 115.53 707,302 +0.12(+0.10%)
Apr 04, 2022 115.13 116.22 113.89 115.41 759,051 -0.14(-0.12%)
Apr 01, 2022 117.88 118.22 115.04 115.55 735,030 -0.90(-0.77%)
Mar 31, 2022 120.29 120.96 116.11 116.45 1,119,526 -4.30(-3.56%)
Mar 30, 2022 121.16 121.25 119.30 120.75 897,535 +0.80(+0.67%)
Mar 29, 2022 120.00 120.79 118.92 119.95 517,270 +1.76(+1.49%)
Mar 28, 2022 118.79 118.80 116.64 118.19 1,065,118 -1.04(-0.87%)
Mar 25, 2022 116.91 119.29 116.47 119.23 683,578 +2.64(+2.26%)
Mar 24, 2022 116.23 117.21 115.14 116.59 672,670 +1.05(+0.91%)
Mar 23, 2022 115.57 117.05 115.04 115.54 688,780 -1.68(-1.43%)
Mar 22, 2022 115.36 117.84 115.36 117.22 674,038 +2.71(+2.37%)
Mar 21, 2022 115.70 116.22 113.59 114.51 521,374 -0.70(-0.61%)
Mar 18, 2022 115.52 115.95 113.31 115.21 1,612,069 -0.47(-0.41%)
Mar 17, 2022 113.21 115.78 112.46 115.68 724,078 -0.33(-0.28%)
Mar 16, 2022 113.11 116.33 113.01 116.01 1,142,099 +4.77(+4.29%)
Mar 15, 2022 110.13 111.55 109.67 111.24 994,776 +1.36(+1.24%)
Mar 14, 2022 107.15 111.39 107.12 109.88 1,576,985 +4.74(+4.51%)
Mar 11, 2022 107.30 108.84 104.98 105.14 1,096,149 -0.56(-0.53%)
Mar 10, 2022 105.93 106.93 103.60 105.70 1,003,440 -2.33(-2.16%)
Mar 09, 2022 108.65 110.38 107.82 108.03 1,117,639 +3.11(+2.96%)
Mar 08, 2022 105.46 108.13 102.39 104.92 951,175 +0.83(+0.80%)
Mar 07, 2022 106.61 107.05 103.89 104.09 1,345,154 -3.38(-3.15%)
Mar 04, 2022 107.61 108.00 105.45 107.47 1,406,691 -2.96(-2.68%)
Mar 03, 2022 110.64 111.72 108.85 110.43 742,875 +0.22(+0.20%)
Mar 02, 2022 107.84 112.06 107.25 110.21 1,316,991 +3.91(+3.68%)
Mar 01, 2022 113.67 113.78 104.50 106.30 1,840,397 -7.60(-6.67%)
Feb 28, 2022 114.17 115.98 112.17 113.90 1,262,512 -3.88(-3.29%)
Feb 25, 2022 114.11 117.91 115.17 117.78 908,248 +4.82(+4.27%)
Feb 24, 2022 109.25 113.64 108.14 112.96 1,309,843 -0.68(-0.60%)
Feb 23, 2022 118.50 118.84 113.17 113.64 812,089 -3.77(-3.21%)
Feb 22, 2022 118.02 119.50 116.27 117.41 889,232 -1.11(-0.94%)
Feb 18, 2022 118.52 0 +0.07(+0.06%)
Feb 17, 2022 125.45 125.45 118.05 118.45 985,709 -7.83(-6.20%)
Feb 16, 2022 124.94 127.10 124.25 126.28 911,264 +1.00(+0.80%)
Feb 15, 2022 122.98 125.57 122.69 125.28 777,890 +3.77(+3.10%)
Feb 14, 2022 123.55 124.39 120.27 121.51 1,045,239 -1.60(-1.30%)
Feb 11, 2022 124.44 126.71 122.49 123.11 1,220,559 -2.09(-1.67%)
Feb 10, 2022 125.42 127.89 124.52 125.20 974,515 -0.85(-0.67%)
Feb 09, 2022 125.71 126.29 123.43 126.05 577,491 +0.87(+0.69%)
Feb 08, 2022 123.33 125.69 123.33 125.18 1,033,762 +2.54(+2.07%)
Feb 07, 2022 121.90 123.28 120.93 122.64 784,855 +1.06(+0.87%)
Feb 04, 2022 119.68 122.50 119.19 121.58 869,224 +1.98(+1.66%)
Feb 03, 2022 119.97 119.60 948,015 -0.73(-0.61%)
Feb 02, 2022 118.78 120.69 117.87 120.33 859,393 +1.32(+1.11%)
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.