Northern Trust (NQ: NTRS )

106.15 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.