Singapore markets close in 41 minutes
Straits Times Index
3,144.45 -39.16 (-1.23%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,246.30 -354.16 (-2.13%) FTSE 100
7,858.59 -106.94 (-1.34%) Bitcoin USD
63,390.71 -2,807.99 (-4.24%) CMC Crypto 200
885.54 0.00 (0.00%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 84.80 | 85.21 | 83.46 | 83.71 | 83.71 | 1,550,100 |
| 12 Apr 2024 | 84.66 | 85.32 | 83.55 | 83.83 | 83.83 | 1,113,000 |
| 11 Apr 2024 | 85.44 | 85.71 | 84.16 | 84.93 | 84.93 | 893,300 |
| 10 Apr 2024 | 86.69 | 86.92 | 85.16 | 85.41 | 85.41 | 830,800 |
| 09 Apr 2024 | 88.41 | 88.74 | 87.17 | 88.12 | 88.12 | 762,600 |
| 08 Apr 2024 | 87.30 | 88.44 | 86.88 | 88.01 | 88.01 | 1,166,400 |
| 05 Apr 2024 | 86.48 | 86.99 | 85.50 | 86.78 | 86.78 | 1,257,600 |
| 04 Apr 2024 | 88.80 | 88.96 | 86.52 | 86.57 | 86.57 | 1,089,000 |
| 03 Apr 2024 | 87.17 | 88.37 | 87.17 | 87.93 | 87.93 | 1,638,100 |
| 02 Apr 2024 | 88.35 | 88.81 | 86.96 | 87.57 | 87.57 | 1,508,400 |
| 01 Apr 2024 | 88.55 | 89.18 | 87.88 | 88.44 | 88.44 | 709,700 |
| 28 Mar 2024 | 88.04 | 89.25 | 87.75 | 88.92 | 88.92 | 1,092,600 |
| 27 Mar 2024 | 87.32 | 88.35 | 86.81 | 87.75 | 87.75 | 1,157,800 |
| 26 Mar 2024 | 86.20 | 86.75 | 85.72 | 86.62 | 86.62 | 1,058,700 |
| 25 Mar 2024 | 85.54 | 86.31 | 85.53 | 85.85 | 85.85 | 854,800 |
| 22 Mar 2024 | 86.87 | 87.05 | 85.51 | 85.54 | 85.54 | 1,128,800 |
| 21 Mar 2024 | 84.70 | 86.64 | 84.48 | 86.50 | 86.50 | 1,134,900 |
| 20 Mar 2024 | 81.89 | 84.13 | 81.73 | 84.10 | 84.10 | 1,366,600 |
| 19 Mar 2024 | 82.23 | 82.87 | 81.79 | 82.24 | 82.24 | 1,322,900 |
| 18 Mar 2024 | 81.58 | 82.04 | 80.67 | 81.95 | 81.95 | 1,416,900 |
| 15 Mar 2024 | 79.77 | 82.34 | 79.77 | 81.46 | 81.46 | 11,972,800 |
| 14 Mar 2024 | 81.44 | 81.58 | 79.30 | 80.25 | 80.25 | 1,604,700 |
| 13 Mar 2024 | 80.83 | 82.35 | 80.83 | 81.73 | 81.73 | 1,194,600 |
| 12 Mar 2024 | 81.92 | 82.39 | 80.73 | 80.92 | 80.92 | 907,800 |
| 11 Mar 2024 | 81.81 | 82.35 | 80.87 | 81.95 | 81.95 | 1,210,100 |
| 08 Mar 2024 | 82.19 | 82.71 | 81.56 | 81.81 | 81.81 | 1,225,500 |
| 07 Mar 2024 | 81.23 | 82.32 | 81.01 | 81.92 | 81.92 | 2,129,000 |
| 07 Mar 2024 | 0.75 Dividend | |||||
| 06 Mar 2024 | 83.04 | 83.49 | 79.50 | 81.28 | 80.53 | 4,532,500 |
| 05 Mar 2024 | 83.67 | 85.90 | 83.67 | 85.16 | 84.37 | 1,691,100 |
| 04 Mar 2024 | 84.93 | 86.16 | 84.17 | 84.55 | 83.77 | 2,636,200 |
| 01 Mar 2024 | 81.99 | 82.80 | 80.99 | 82.66 | 81.90 | 1,398,300 |
| 29 Feb 2024 | 82.39 | 82.90 | 81.76 | 82.13 | 81.37 | 1,771,300 |
| 28 Feb 2024 | 81.51 | 82.55 | 81.00 | 81.44 | 80.69 | 820,200 |
| 27 Feb 2024 | 81.63 | 81.93 | 81.12 | 81.78 | 81.03 | 925,200 |
| 26 Feb 2024 | 81.09 | 82.30 | 81.03 | 81.20 | 80.45 | 1,237,200 |
| 23 Feb 2024 | 80.34 | 81.68 | 79.65 | 81.48 | 80.73 | 1,098,100 |
| 22 Feb 2024 | 80.00 | 80.85 | 79.45 | 79.98 | 79.24 | 740,100 |
| 21 Feb 2024 | 79.56 | 80.45 | 78.96 | 79.89 | 79.15 | 998,200 |
| 20 Feb 2024 | 78.88 | 80.26 | 78.75 | 79.61 | 78.88 | 1,186,100 |
| 16 Feb 2024 | 80.20 | 80.46 | 79.51 | 79.95 | 79.21 | 1,072,300 |
| 15 Feb 2024 | 79.18 | 81.17 | 78.94 | 80.80 | 80.05 | 1,039,300 |
| 14 Feb 2024 | 78.66 | 79.16 | 78.24 | 79.04 | 78.31 | 1,105,700 |
| 13 Feb 2024 | 80.26 | 80.65 | 76.67 | 77.47 | 76.76 | 1,512,400 |
| 12 Feb 2024 | 79.37 | 81.77 | 79.37 | 81.35 | 80.60 | 1,502,800 |
| 09 Feb 2024 | 78.25 | 79.73 | 78.25 | 79.64 | 78.91 | 1,282,800 |
| 08 Feb 2024 | 78.99 | 79.40 | 77.96 | 78.47 | 77.75 | 946,000 |
| 07 Feb 2024 | 78.55 | 79.12 | 76.86 | 79.12 | 78.39 | 1,670,700 |
| 06 Feb 2024 | 78.68 | 79.20 | 78.02 | 78.20 | 77.48 | 1,077,100 |
| 05 Feb 2024 | 79.21 | 79.47 | 78.48 | 78.74 | 78.01 | 992,200 |
| 02 Feb 2024 | 78.56 | 80.80 | 78.40 | 80.38 | 79.64 | 1,340,800 |
| 01 Feb 2024 | 79.76 | 80.01 | 77.72 | 79.30 | 78.57 | 1,827,600 |
| 31 Jan 2024 | 80.60 | 81.29 | 79.46 | 79.64 | 78.91 | 2,670,800 |
| 30 Jan 2024 | 80.57 | 81.15 | 80.39 | 80.86 | 80.11 | 1,279,000 |
| 29 Jan 2024 | 81.23 | 81.47 | 80.60 | 81.30 | 80.55 | 1,101,000 |
| 26 Jan 2024 | 82.25 | 82.80 | 81.21 | 81.60 | 80.85 | 969,000 |
| 25 Jan 2024 | 81.78 | 82.27 | 80.92 | 81.79 | 81.04 | 1,792,300 |
| 24 Jan 2024 | 82.14 | 82.14 | 80.62 | 80.88 | 80.13 | 1,150,100 |
| 23 Jan 2024 | 81.43 | 82.09 | 81.04 | 81.25 | 80.50 | 1,419,900 |
| 22 Jan 2024 | 81.35 | 81.95 | 80.55 | 81.41 | 80.66 | 1,592,100 |
| 19 Jan 2024 | 81.32 | 81.72 | 80.15 | 81.14 | 80.39 | 2,306,200 |
| 18 Jan 2024 | 85.00 | 85.00 | 79.81 | 80.91 | 80.16 | 2,542,500 |
| 17 Jan 2024 | 81.75 | 83.52 | 81.72 | 82.94 | 82.17 | 1,549,500 |
| 16 Jan 2024 | 83.53 | 83.53 | 82.35 | 83.27 | 82.50 | 1,544,600 |
| 12 Jan 2024 | 83.87 | 84.65 | 82.76 | 83.81 | 83.04 | 1,092,200 |
| 11 Jan 2024 | 83.48 | 83.80 | 82.65 | 83.44 | 82.67 | 1,026,000 |
| 10 Jan 2024 | 84.19 | 84.35 | 82.97 | 84.15 | 83.37 | 1,353,600 |
| 09 Jan 2024 | 84.97 | 86.77 | 83.85 | 84.33 | 83.55 | 1,147,400 |
| 08 Jan 2024 | 83.66 | 84.30 | 82.99 | 84.18 | 83.40 | 1,000,800 |
| 05 Jan 2024 | 81.93 | 84.38 | 81.85 | 83.47 | 82.70 | 1,059,900 |
| 04 Jan 2024 | 82.75 | 83.36 | 82.26 | 82.36 | 81.60 | 910,000 |
| 03 Jan 2024 | 83.48 | 83.72 | 82.26 | 82.58 | 81.82 | 1,240,700 |
| 02 Jan 2024 | 84.19 | 85.42 | 83.97 | 84.87 | 84.09 | 968,100 |
| 29 Dec 2023 | 84.85 | 85.20 | 83.92 | 84.38 | 83.60 | 777,600 |
| 28 Dec 2023 | 84.86 | 85.04 | 84.43 | 84.96 | 84.18 | 634,300 |
| 27 Dec 2023 | 84.14 | 84.63 | 83.82 | 84.57 | 83.79 | 832,200 |
| 26 Dec 2023 | 84.00 | 84.51 | 83.73 | 84.25 | 83.47 | 638,300 |
| 22 Dec 2023 | 84.42 | 84.52 | 83.47 | 83.84 | 83.07 | 860,100 |
| 21 Dec 2023 | 83.78 | 84.29 | 83.10 | 83.80 | 83.03 | 1,087,600 |
| 20 Dec 2023 | 85.64 | 85.89 | 82.93 | 83.09 | 82.32 | 1,493,700 |
| 19 Dec 2023 | 85.60 | 86.40 | 85.19 | 85.86 | 85.07 | 1,302,700 |
| 18 Dec 2023 | 85.81 | 85.83 | 84.97 | 85.59 | 84.80 | 1,136,300 |
| 15 Dec 2023 | 85.43 | 86.00 | 84.63 | 85.45 | 84.66 | 2,341,100 |
| 14 Dec 2023 | 84.29 | 86.92 | 84.29 | 85.93 | 85.14 | 2,129,100 |
| 13 Dec 2023 | 80.45 | 82.89 | 80.01 | 82.85 | 82.09 | 1,193,700 |
| 12 Dec 2023 | 80.79 | 80.91 | 80.20 | 80.46 | 79.72 | 1,100,600 |
| 11 Dec 2023 | 80.50 | 81.18 | 80.04 | 80.83 | 80.08 | 922,400 |
| 08 Dec 2023 | 80.13 | 80.77 | 79.72 | 80.39 | 79.65 | 1,280,500 |
| 07 Dec 2023 | 79.90 | 80.31 | 79.20 | 79.86 | 79.12 | 1,579,300 |
| 07 Dec 2023 | 0.75 Dividend | |||||
| 06 Dec 2023 | 81.09 | 83.62 | 80.52 | 80.67 | 79.18 | 2,491,200 |
| 05 Dec 2023 | 80.38 | 81.09 | 79.62 | 80.76 | 79.27 | 1,152,500 |
| 04 Dec 2023 | 79.54 | 81.04 | 79.52 | 80.77 | 79.28 | 1,288,800 |
| 01 Dec 2023 | 79.05 | 80.72 | 78.69 | 80.28 | 78.80 | 1,571,400 |
| 30 Nov 2023 | 78.74 | 79.82 | 78.26 | 79.25 | 77.79 | 2,133,800 |
| 29 Nov 2023 | 77.27 | 78.74 | 77.27 | 78.28 | 76.84 | 1,202,100 |
| 28 Nov 2023 | 76.30 | 76.84 | 75.70 | 76.70 | 75.29 | 863,200 |
| 27 Nov 2023 | 76.21 | 76.35 | 75.69 | 76.23 | 74.82 | 801,700 |
| 24 Nov 2023 | 75.55 | 76.67 | 75.55 | 76.36 | 74.95 | 468,400 |
| 22 Nov 2023 | 76.17 | 76.26 | 75.43 | 76.15 | 74.75 | 789,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.