Northern Trust (NQ: NTRS )

103.47 +1.47 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 114.17 115.98 112.17 113.90 1,262,512 -3.88(-3.29%)
Feb 25, 2022 114.11 117.91 115.17 117.78 908,248 +4.82(+4.27%)
Feb 24, 2022 109.25 113.64 108.14 112.96 1,309,843 -0.68(-0.60%)
Feb 23, 2022 118.50 118.84 113.17 113.64 812,089 -3.77(-3.21%)
Feb 22, 2022 118.02 119.50 116.27 117.41 889,232 -1.11(-0.94%)
Feb 18, 2022 118.52 0 +0.07(+0.06%)
Feb 17, 2022 125.45 125.45 118.05 118.45 985,709 -7.83(-6.20%)
Feb 16, 2022 124.94 127.10 124.25 126.28 911,264 +1.00(+0.80%)
Feb 15, 2022 122.98 125.57 122.69 125.28 777,890 +3.77(+3.10%)
Feb 14, 2022 123.55 124.39 120.27 121.51 1,045,239 -1.60(-1.30%)
Feb 11, 2022 124.44 126.71 122.49 123.11 1,220,559 -2.09(-1.67%)
Feb 10, 2022 125.42 127.89 124.52 125.20 974,515 -0.85(-0.67%)
Feb 09, 2022 125.71 126.29 123.43 126.05 577,491 +0.87(+0.69%)
Feb 08, 2022 123.33 125.69 123.33 125.18 1,033,762 +2.54(+2.07%)
Feb 07, 2022 121.90 123.28 120.93 122.64 784,855 +1.06(+0.87%)
Feb 04, 2022 119.68 122.50 119.19 121.58 869,224 +1.98(+1.66%)
Feb 03, 2022 119.97 119.60 948,015 -0.73(-0.61%)
Feb 02, 2022 118.78 120.69 117.87 120.33 859,393 +1.32(+1.11%)
Feb 01, 2022 116.71 119.17 115.31 119.01 987,081 +2.37(+2.03%)
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 +1.09(+0.91%)
Dec 31, 2021 118.93 118.93 118.63 119.61 369,628 +0.20(+0.17%)
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%)
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.