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 29, 2021 90.49 91.23 88.20 89.19 996,000 -2.00(-2.19%)
Jan 28, 2021 91.67 92.47 91.07 91.19 1,082,903 +0.92(+1.02%)
Jan 27, 2021 91.79 93.85 89.92 90.27 1,410,133 -3.33(-3.56%)
Jan 26, 2021 95.13 95.13 93.56 93.60 826,204 -0.68(-0.72%)
Jan 25, 2021 93.37 95.33 93.10 94.28 1,248,303 -0.32(-0.34%)
Jan 22, 2021 95.10 95.40 92.35 94.60 1,311,600 +0.38(+0.40%)
Jan 21, 2021 95.44 96.40 93.36 94.22 1,676,543 -0.58(-0.61%)
Jan 20, 2021 96.97 96.97 94.24 94.80 1,751,739 -2.56(-2.63%)
Jan 19, 2021 96.57 97.99 95.53 97.36 900,351 +0.92(+0.95%)
Jan 15, 2021 97.88 98.73 95.73 96.44 751,700 -3.25(-3.26%)
Jan 14, 2021 99.14 99.86 98.09 99.69 832,061 +1.36(+1.38%)
Jan 13, 2021 98.62 99.40 97.91 98.33 703,460 -1.02(-1.03%)
Jan 12, 2021 97.32 99.50 96.90 99.35 866,124 +1.46(+1.49%)
Jan 11, 2021 96.80 97.90 95.43 97.89 775,528 +1.00(+1.03%)
Jan 08, 2021 97.75 97.91 95.40 96.89 637,700 -0.69(-0.71%)
Jan 07, 2021 97.80 99.23 97.53 97.58 761,183 +0.29(+0.30%)
Jan 06, 2021 94.12 98.13 92.69 97.29 1,373,784 +5.48(+5.97%)
Jan 05, 2021 90.66 92.74 90.63 91.81 975,193 -0.69(-0.75%)
Jan 04, 2021 93.51 93.99 91.08 92.50 733,173 -0.64(-0.69%)
Dec 31, 2020 93.14 93.14 93.14 385,780 +1.22(+1.33%)
Dec 30, 2020 91.61 92.84 91.07 91.92 385,780 +0.01(+0.01%)
Dec 29, 2020 92.84 92.85 91.44 91.91 500,542 -0.57(-0.62%)
Dec 28, 2020 92.09 93.59 91.83 92.48 627,404 +0.89(+0.97%)
Dec 24, 2020 92.23 92.23 90.18 91.59 269,300 -0.40(-0.43%)
Dec 23, 2020 91.35 93.02 91.28 91.99 589,950 +1.39(+1.53%)
Dec 22, 2020 90.96 91.44 90.00 90.60 1,036,534 -0.45(-0.49%)
Dec 21, 2020 91.42 92.65 88.85 91.05 1,005,504 -0.85(-0.92%)
Dec 18, 2020 92.84 92.90 91.29 91.90 1,926,200 -0.20(-0.22%)
Dec 17, 2020 90.91 92.12 90.14 92.10 994,292 +1.31(+1.44%)
Dec 16, 2020 90.68 91.13 89.85 90.79 836,581 +0.06(+0.07%)
Dec 15, 2020 89.87 91.47 88.60 90.73 1,167,088 +2.15(+2.43%)
Dec 14, 2020 91.62 91.88 88.46 88.58 1,038,449 -1.52(-1.69%)
Dec 11, 2020 89.84 90.41 88.71 90.10 1,309,400 -1.62(-1.77%)
Dec 10, 2020 92.10 92.10 90.42 91.72 1,203,749 -1.50(-1.61%)
Dec 09, 2020 94.72 95.62 92.51 93.22 1,173,501 -1.41(-1.49%)
Dec 08, 2020 93.22 94.83 93.22 94.63 713,792 +0.21(+0.22%)
Dec 07, 2020 94.07 94.49 92.95 94.42 611,106 -0.39(-0.41%)
Dec 04, 2020 94.33 95.36 93.70 94.81 1,184,700 +1.82(+1.96%)
Dec 03, 2020 94.03 94.12 92.49 92.99 1,127,418 -0.91(-0.97%)
Dec 02, 2020 92.74 94.10 92.10 93.90 1,123,229 +0.63(+0.68%)
Dec 01, 2020 92.63 95.10 92.63 93.27 1,465,441 +0.15(+0.16%)
Nov 30, 2020 95.75 95.84 92.68 93.12 1,163,154 -3.02(-3.14%)
Nov 27, 2020 97.30 97.60 95.53 96.14 588,900 -0.74(-0.76%)
Nov 25, 2020 96.70 97.52 95.12 96.88 665,000 -0.73(-0.75%)
Nov 24, 2020 95.17 98.55 94.97 97.61 1,209,326 +4.05(+4.33%)
Nov 23, 2020 92.50 93.81 91.22 93.56 861,246 +2.17(+2.37%)
Nov 20, 2020 92.83 92.95 91.17 91.39 595,000 -1.97(-2.11%)
Nov 19, 2020 92.01 93.66 90.93 93.36 789,469 +0.67(+0.72%)
Nov 18, 2020 94.67 95.13 92.69 92.69 562,149 -1.10(-1.17%)
Nov 17, 2020 91.36 93.90 90.82 93.79 844,234 +0.65(+0.70%)
Nov 16, 2020 93.28 94.14 91.96 93.14 683,011 +2.34(+2.58%)
Nov 13, 2020 88.76 91.34 87.73 90.80 792,100 +3.23(+3.69%)
Nov 12, 2020 88.01 89.20 86.61 87.57 590,318 -1.64(-1.84%)
Nov 11, 2020 92.05 92.78 88.65 89.21 610,975 -2.64(-2.87%)
Nov 10, 2020 91.37 92.60 89.76 91.85 1,337,331 +1.05(+1.16%)
Nov 09, 2020 88.29 92.12 88.28 90.80 1,809,587 +9.14(+11.19%)
Nov 06, 2020 81.94 82.40 81.12 81.66 1,097,400 +0.08(+0.10%)
Nov 05, 2020 79.64 82.40 79.61 81.58 657,747 +2.69(+3.41%)
Nov 04, 2020 80.76 82.19 78.70 78.89 1,016,054 -3.65(-4.42%)
Nov 03, 2020 80.62 83.48 80.30 82.54 950,061 +3.49(+4.41%)
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.