Northern Trust (NQ: NTRS )

97.72 +1.24 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 96.34 97.73 95.47 96.48 1,043,991 -2.26(-2.29%)
Jun 29, 2022 98.44 100.15 97.94 98.74 879,008 +0.48(+0.49%)
Jun 28, 2022 98.72 100.62 98.02 98.26 670,428 +0.22(+0.22%)
Jun 27, 2022 97.74 98.09 96.21 98.04 992,317 +0.92(+0.95%)
Jun 24, 2022 94.84 97.46 94.62 97.12 1,435,042 +3.30(+3.52%)
Jun 23, 2022 94.39 94.44 91.74 93.82 931,832 +0.46(+0.49%)
Jun 22, 2022 93.16 94.89 92.93 93.36 939,349 -0.57(-0.61%)
Jun 21, 2022 93.76 94.52 92.87 93.93 817,838 +2.25(+2.45%)
Jun 17, 2022 91.80 93.15 91.16 91.68 1,751,101 +0.22(+0.24%)
Jun 16, 2022 91.28 91.73 89.68 91.46 1,641,346 -1.82(-1.95%)
Jun 15, 2022 95.03 96.06 91.91 93.28 2,608,573 -0.32(-0.34%)
Jun 14, 2022 99.22 99.95 92.56 93.60 2,875,554 -4.83(-4.91%)
Jun 13, 2022 99.09 100.02 97.86 98.43 950,383 -3.00(-2.96%)
Jun 10, 2022 104.81 105.01 101.27 101.43 837,813 -4.92(-4.63%)
Jun 09, 2022 108.56 109.31 106.33 106.35 470,632 -2.96(-2.71%)
Jun 08, 2022 110.85 111.24 109.07 109.31 531,977 -2.52(-2.25%)
Jun 07, 2022 110.00 112.02 109.06 111.83 776,037 +1.58(+1.43%)
Jun 06, 2022 111.08 112.54 110.18 110.25 352,985 +0.22(+0.20%)
Jun 03, 2022 110.99 111.27 109.93 110.03 494,275 -1.86(-1.66%)
Jun 02, 2022 109.41 111.94 108.21 111.89 614,274 +3.13(+2.88%)
Jun 01, 2022 111.83 112.12 107.90 108.76 829,769 -2.99(-2.68%)
May 31, 2022 112.20 113.16 110.52 111.75 1,207,341 -0.85(-0.75%)
May 27, 2022 110.02 112.70 110.02 112.60 489,421 +2.86(+2.61%)
May 26, 2022 108.13 110.18 108.08 109.74 560,434 +2.18(+2.03%)
May 25, 2022 106.28 107.92 105.81 107.56 528,518 +1.41(+1.33%)
May 24, 2022 105.87 106.29 103.38 106.15 588,318 -0.03(-0.03%)
May 23, 2022 105.53 107.23 104.77 106.18 726,511 +2.71(+2.62%)
May 20, 2022 102.69 103.64 100.95 103.47 747,114 +1.47(+1.44%)
May 19, 2022 100.94 102.88 100.94 102.00 762,708 -0.82(-0.80%)
May 18, 2022 105.29 105.83 102.36 102.82 685,218 -2.89(-2.73%)
May 17, 2022 105.15 106.08 104.24 105.71 601,363 +2.33(+2.25%)
May 16, 2022 104.09 105.00 101.95 103.38 593,606 -0.77(-0.74%)
May 13, 2022 103.62 105.17 103.25 104.15 622,596 +1.58(+1.54%)
May 12, 2022 101.26 103.39 100.05 102.57 732,294 +0.68(+0.67%)
May 11, 2022 104.08 105.81 101.68 101.89 589,477 -1.86(-1.79%)
May 10, 2022 105.71 106.26 101.95 103.75 833,210 -1.00(-0.95%)
May 09, 2022 104.52 106.01 103.52 104.75 930,904 -0.60(-0.57%)
May 06, 2022 106.52 106.52 103.65 105.35 678,273 -1.30(-1.22%)
May 05, 2022 108.08 108.08 105.41 106.65 896,359 -2.22(-2.04%)
May 04, 2022 105.51 109.48 104.60 108.87 706,947 +3.46(+3.28%)
May 03, 2022 105.04 106.82 104.52 105.41 615,553 +0.96(+0.92%)
May 02, 2022 103.97 105.11 102.28 104.45 775,046 +1.40(+1.36%)
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%)
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.