Northern Trust (NQ: NTRS )

98.98 -0.27 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.89 89.37 88.10 88.46 1,496,836 -0.97(-1.08%)
Jan 30, 2019 89.69 90.06 88.55 89.43 1,899,486 -0.21(-0.23%)
Jan 29, 2019 90.72 91.35 89.59 89.64 914,199 -1.21(-1.33%)
Jan 28, 2019 90.50 90.99 89.93 90.85 762,070 -0.28(-0.31%)
Jan 25, 2019 90.06 91.82 89.74 91.13 1,810,200 +1.76(+1.97%)
Jan 24, 2019 88.90 89.78 88.08 89.37 1,998,738 -0.56(-0.62%)
Jan 23, 2019 93.51 93.51 87.13 89.93 2,563,769 -0.60(-0.66%)
Jan 22, 2019 90.43 90.92 89.91 90.53 1,807,159 -0.63(-0.69%)
Jan 18, 2019 90.01 91.21 89.57 91.16 2,206,100 +1.98(+2.22%)
Jan 17, 2019 87.84 89.50 85.83 89.18 1,376,399 +0.76(+0.86%)
Jan 16, 2019 87.46 89.03 87.10 88.42 1,194,282 +1.47(+1.69%)
Jan 15, 2019 85.65 87.03 85.14 86.95 1,394,970 +0.89(+1.03%)
Jan 14, 2019 84.79 86.79 84.79 86.06 1,347,118 +0.41(+0.48%)
Jan 11, 2019 84.02 85.70 83.71 85.65 1,141,300 +0.76(+0.90%)
Jan 10, 2019 84.37 85.82 84.34 84.89 905,891 -0.20(-0.24%)
Jan 09, 2019 84.33 85.52 83.77 85.09 937,014 +0.76(+0.90%)
Jan 08, 2019 84.92 85.61 83.35 84.33 1,081,519 -0.64(-0.75%)
Jan 07, 2019 84.30 85.70 83.95 84.97 958,633 +0.22(+0.26%)
Jan 04, 2019 83.40 84.85 82.85 84.75 1,193,300 +2.86(+3.49%)
Jan 03, 2019 83.64 83.87 81.75 81.89 1,149,417 -2.16(-2.57%)
Jan 02, 2019 81.96 84.57 81.89 84.05 881,861 +0.46(+0.55%)
Dec 31, 2018 83.54 84.38 82.55 83.59 910,500 +0.82(+0.99%)
Dec 28, 2018 83.02 83.99 82.26 82.77 1,474,800 +0.02(+0.02%)
Dec 27, 2018 79.61 82.75 79.57 82.75 1,441,670 +1.56(+1.92%)
Dec 26, 2018 77.69 81.24 75.96 81.19 2,293,936 +3.93(+5.09%)
Dec 24, 2018 78.63 79.38 77.23 77.26 1,917,500 -2.13(-2.68%)
Dec 21, 2018 80.08 81.24 78.90 79.39 4,787,400 -1.13(-1.40%)
Dec 20, 2018 81.86 82.20 80.11 80.52 2,348,224 -1.48(-1.80%)
Dec 19, 2018 83.75 85.60 81.60 82.00 2,194,867 -1.60(-1.91%)
Dec 18, 2018 86.20 86.83 83.57 83.60 1,713,717 -2.02(-2.36%)
Dec 17, 2018 86.00 87.58 85.11 85.62 1,460,692 -0.75(-0.87%)
Dec 14, 2018 86.03 87.25 85.63 86.37 1,468,300 -0.53(-0.61%)
Dec 13, 2018 87.55 88.64 86.71 86.90 2,100,146 -0.80(-0.91%)
Dec 12, 2018 88.00 88.67 86.87 87.70 1,892,387 +0.50(+0.57%)
Dec 11, 2018 89.58 90.13 87.04 87.20 1,065,852 -1.00(-1.13%)
Dec 10, 2018 88.59 88.85 86.16 88.20 1,821,041 -0.73(-0.82%)
Dec 07, 2018 90.74 92.28 88.44 88.93 1,405,300 -2.01(-2.21%)
Dec 06, 2018 92.24 93.65 89.04 90.94 2,697,190 -3.43(-3.63%)
Dec 04, 2018 98.98 98.98 94.10 94.37 1,331,400 -4.60(-4.65%)
Dec 03, 2018 100.82 101.50 97.77 98.97 1,345,106 -0.26(-0.26%)
Nov 30, 2018 96.93 99.61 96.29 99.23 1,404,300 +2.23(+2.30%)
Nov 29, 2018 98.30 99.07 96.89 97.00 991,988 -2.08(-2.10%)
Nov 28, 2018 98.00 99.40 96.59 99.08 1,043,754 +1.63(+1.67%)
Nov 27, 2018 97.89 98.62 97.26 97.45 956,128 -0.99(-1.01%)
Nov 26, 2018 97.28 98.99 94.03 98.44 688,029 +2.15(+2.23%)
Nov 23, 2018 95.36 97.27 94.92 96.29 396,600 +0.29(+0.30%)
Nov 21, 2018 96.00 96.00 96.00 0 +0.43(+0.45%)
Nov 20, 2018 96.93 96.93 95.25 95.57 1,032,237 -2.03(-2.08%)
Nov 19, 2018 97.36 98.28 96.39 97.60 874,641 +0.05(+0.05%)
Nov 16, 2018 97.07 97.86 96.18 97.55 826,600 +0.09(+0.09%)
Nov 15, 2018 95.21 97.46 94.32 97.46 1,112,281 +1.54(+1.61%)
Nov 14, 2018 97.75 98.50 95.19 95.92 1,344,440 -1.21(-1.25%)
Nov 13, 2018 96.30 97.93 96.19 97.13 805,112 +0.76(+0.79%)
Nov 12, 2018 97.86 98.38 96.17 96.37 837,013 -1.57(-1.60%)
Nov 09, 2018 98.72 98.91 97.35 97.94 692,200 -1.16(-1.17%)
Nov 08, 2018 98.01 99.34 97.97 99.10 616,293 +0.72(+0.73%)
Nov 07, 2018 97.00 98.49 95.08 98.38 746,889 +2.57(+2.68%)
Nov 06, 2018 95.20 96.18 94.85 95.81 709,644 +0.32(+0.34%)
Nov 05, 2018 93.84 95.97 93.84 95.49 890,156 +1.88(+2.01%)
Nov 02, 2018 94.93 96.58 92.92 93.61 1,362,700 -0.64(-0.68%)
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.