Northern Trust (NQ: NTRS )

112.60 +2.86 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 115.23 116.64 1,118,092 +1.00(+0.86%)
Jan 28, 2022 114.27 115.76 112.70 115.64 640,484 +0.90(+0.78%)
Jan 27, 2022 116.74 118.67 113.79 114.74 1,065,409 -0.48(-0.42%)
Jan 26, 2022 116.31 118.43 114.46 115.22 1,375,042 -0.18(-0.16%)
Jan 25, 2022 114.59 116.66 112.35 115.40 1,165,281 -0.92(-0.79%)
Jan 24, 2022 111.43 116.73 110.00 116.32 1,523,171 +2.39(+2.10%)
Jan 21, 2022 118.97 119.20 112.90 113.93 1,672,774 -6.09(-5.07%)
Jan 20, 2022 125.53 127.79 119.21 120.02 2,220,576 -5.82(-4.62%)
Jan 19, 2022 132.68 132.68 125.73 125.84 1,523,154 -6.40(-4.84%)
Jan 18, 2022 132.96 133.34 130.97 132.24 1,016,164 -1.38(-1.03%)
Jan 14, 2022 133.62 0 +0.39(+0.29%)
Jan 13, 2022 133.01 135.15 132.91 133.23 943,221 +0.48(+0.36%)
Jan 12, 2022 131.89 133.14 131.11 132.75 1,034,809 +1.14(+0.87%)
Jan 11, 2022 130.37 132.20 128.67 131.61 1,020,665 +2.36(+1.83%)
Jan 10, 2022 130.00 130.25 127.58 129.25 962,878 -0.41(-0.32%)
Jan 07, 2022 125.93 130.22 125.87 129.66 1,146,284 +3.68(+2.92%)
Jan 06, 2022 126.67 127.63 124.24 125.98 585,424 +1.55(+1.25%)
Jan 05, 2022 127.00 127.63 124.18 124.43 798,905 -0.85(-0.68%)
Jan 04, 2022 122.19 126.39 122.19 125.28 884,744 +4.58(+3.79%)
Jan 03, 2022 120.69 121.24 119.64 120.70 646,069 +1.17(+0.98%)
Dec 31, 2021 118.93 119.99 118.63 119.53 369,628 +0.12(+0.10%)
Dec 30, 2021 120.22 121.15 119.20 119.41 236,664 -0.61(-0.51%)
Dec 29, 2021 120.45 120.81 119.67 120.02 288,716 -0.03(-0.02%)
Dec 28, 2021 120.61 121.44 119.89 120.05 400,186 -0.53(-0.44%)
Dec 27, 2021 118.27 120.64 117.58 120.58 370,857 +2.37(+2.00%)
Dec 23, 2021 118.53 120.00 118.05 118.21 470,054 +0.43(+0.37%)
Dec 22, 2021 117.70 118.73 117.09 117.78 431,299 -0.01(-0.01%)
Dec 21, 2021 115.93 118.52 115.93 117.79 537,689 +3.30(+2.88%)
Dec 20, 2021 115.17 115.30 112.50 114.49 758,615 -2.74(-2.34%)
Dec 17, 2021 118.87 118.98 115.93 117.23 1,437,886 -1.77(-1.49%)
Dec 16, 2021 118.88 120.16 117.64 119.00 874,096 +1.50(+1.28%)
Dec 15, 2021 117.74 117.90 115.64 117.50 597,740 +0.01(+0.01%)
Dec 14, 2021 117.07 118.85 115.50 117.49 743,736 +0.42(+0.36%)
Dec 13, 2021 118.25 118.25 115.76 117.07 546,033 -1.28(-1.08%)
Dec 10, 2021 119.75 119.99 117.34 118.35 416,989 -0.58(-0.49%)
Dec 09, 2021 117.78 119.57 117.27 118.93 520,878 -0.19(-0.16%)
Dec 08, 2021 120.88 121.09 118.44 119.12 627,021 -1.05(-0.87%)
Dec 07, 2021 119.37 120.83 118.62 120.17 492,802 +1.63(+1.38%)
Dec 06, 2021 118.63 119.89 117.65 118.54 738,612 +1.88(+1.61%)
Dec 03, 2021 119.28 119.39 115.37 116.66 587,074 -2.02(-1.70%)
Dec 02, 2021 114.99 118.93 114.44 118.68 877,344 +4.54(+3.98%)
Dec 01, 2021 117.94 119.72 114.05 114.14 824,998 -1.56(-1.35%)
Nov 30, 2021 118.52 118.53 115.05 115.70 1,454,009 -4.24(-3.54%)
Nov 29, 2021 120.97 121.13 119.47 119.94 561,982 +1.05(+0.88%)
Nov 26, 2021 119.57 119.97 117.64 118.89 436,910 -5.45(-4.38%)
Nov 24, 2021 124.36 124.99 123.93 124.34 378,030 -0.30(-0.24%)
Nov 23, 2021 123.50 124.80 123.12 124.64 435,605 +1.45(+1.18%)
Nov 22, 2021 122.34 124.17 121.19 123.19 853,850 +2.58(+2.14%)
Nov 19, 2021 119.98 121.07 118.16 120.61 572,347 -0.79(-0.65%)
Nov 18, 2021 123.32 121.77 121.33 121.40 493,127 -1.50(-1.22%)
Nov 17, 2021 124.10 124.10 122.24 122.90 439,454 -1.61(-1.29%)
Nov 16, 2021 125.14 125.86 124.41 124.51 419,599 -0.71(-0.57%)
Nov 15, 2021 125.35 126.53 124.83 125.22 575,217 -0.08(-0.06%)
Nov 12, 2021 124.80 125.41 123.90 125.30 473,293 +0.72(+0.58%)
Nov 11, 2021 124.36 125.55 122.79 124.58 532,397 +1.13(+0.92%)
Nov 10, 2021 122.02 123.45 601,456 +1.56(+1.28%)
Nov 09, 2021 122.79 122.86 121.27 121.89 633,146 -1.45(-1.18%)
Nov 08, 2021 123.82 124.70 122.63 123.34 758,572 -0.23(-0.19%)
Nov 05, 2021 123.49 124.77 122.98 123.57 711,715 +0.99(+0.81%)
Nov 04, 2021 124.42 124.42 120.94 122.58 715,970 -2.17(-1.74%)
Nov 03, 2021 123.57 125.12 122.97 124.75 641,666 +0.89(+0.72%)
Nov 02, 2021 123.73 124.89 123.20 123.86 825,435 +0.13(+0.11%)
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.