Singapore markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.70+0.21 (+0.20%)
At close: 04:00PM EDT
102.70 0.00 (0.00%)
After hours: 04:32PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022102.41102.82101.34102.70102.70645,000
17 Aug 2022102.55103.08102.00102.49102.491,169,000
16 Aug 2022103.37104.57103.28103.78103.78824,900
15 Aug 2022103.62104.05102.55103.72103.72529,500
12 Aug 2022103.46104.11102.82104.05104.05801,100
11 Aug 2022102.68103.74102.41102.76102.76548,900
10 Aug 2022100.57102.3299.11102.02102.02662,300
09 Aug 202299.7399.7398.2098.9898.98529,400
08 Aug 2022100.50100.8099.2099.2599.25414,400
05 Aug 202299.29100.4098.9599.8699.86454,300
04 Aug 2022100.10101.3299.5899.8599.85973,300
03 Aug 202299.49100.1798.5599.8399.831,020,200
02 Aug 202298.5998.8297.1998.4698.46789,600
01 Aug 202299.2499.4497.6598.7598.75714,400
29 Jul 202297.7499.9297.7499.7899.78897,600
28 Jul 202297.1498.0695.7397.9797.97722,500
27 Jul 202295.7897.2895.4296.9696.96652,500
26 Jul 202297.0497.4894.9195.3195.31726,700
25 Jul 202298.4798.4796.9697.5497.54632,800
22 Jul 202297.9798.3896.4097.4097.40685,400
21 Jul 202296.3797.8195.4797.5197.511,161,200
20 Jul 202299.0599.0595.3997.1897.182,290,200
19 Jul 202299.11101.4599.03101.22101.221,174,700
18 Jul 202299.69100.9497.2697.8297.82810,400
15 Jul 202295.86100.0395.4899.2899.281,568,300
14 Jul 202293.9094.7092.9494.5294.52810,800
13 Jul 202295.4495.8793.9995.6095.60766,400
12 Jul 202295.1197.9594.2396.2696.261,179,400
11 Jul 202296.0496.1994.6295.1195.11947,100
08 Jul 202298.0198.0596.2296.6196.61703,400
07 Jul 202296.8698.1596.8197.3197.311,065,000
06 Jul 202296.3296.9294.7595.8295.82697,000
05 Jul 202295.7796.6694.5096.6196.61804,700
01 Jul 202295.7798.0395.3297.7297.72767,700
30 Jun 202296.3497.7495.4796.4896.481,044,000
29 Jun 202298.44100.1597.9498.7498.74879,000
28 Jun 202298.72100.6398.0298.2698.26670,400
27 Jun 202297.7498.0996.2198.0498.04992,300
24 Jun 202294.8497.4694.6397.1297.121,435,000
23 Jun 202294.3994.4491.7493.8293.82931,800
22 Jun 202293.1694.8992.9393.3693.36939,300
21 Jun 202293.7694.5292.8793.9393.93817,800
17 Jun 202291.8093.1591.1691.6891.681,749,500
16 Jun 202291.2891.7389.6891.4691.461,641,300
15 Jun 202295.0396.0691.9193.2893.282,608,600
14 Jun 202299.2299.9592.5693.6093.602,875,600
13 Jun 202299.09100.0297.8798.4398.43950,400
10 Jun 2022104.81105.01101.27101.43101.43837,800
09 Jun 2022108.56109.31106.33106.35106.35470,600
09 Jun 20220.7 Dividend
08 Jun 2022110.85111.24109.07109.31108.61532,000
07 Jun 2022110.00112.02109.07111.83111.11776,000
06 Jun 2022111.08112.54110.18110.25109.54353,000
03 Jun 2022110.99111.27109.93110.03109.33494,300
02 Jun 2022109.41111.94108.21111.89111.17614,300
01 Jun 2022111.83112.12107.90108.76108.06829,800
31 May 2022112.20113.16110.52111.75111.031,210,700
27 May 2022110.02112.70110.02112.60111.88489,400
26 May 2022108.13110.18108.08109.74109.04560,400
25 May 2022106.28107.93105.82107.56106.87528,500
24 May 2022105.87106.29103.38106.15105.47588,300
23 May 2022105.53107.23104.77106.18105.50726,500
20 May 2022102.69103.64100.95103.47102.81747,200
19 May 2022100.94102.88100.94102.00101.35762,700
18 May 2022105.29105.83102.36102.82102.16685,200
17 May 2022105.15106.08104.24105.71105.03601,300
16 May 2022104.09105.00101.95103.38102.72593,600
13 May 2022103.62105.17103.25104.15103.48622,600
12 May 2022101.26103.39100.05102.57101.91732,300
11 May 2022104.08105.81101.68101.89101.24589,500
10 May 2022105.71106.26101.95103.75103.09833,200
09 May 2022104.52106.01103.52104.75104.08930,900
06 May 2022106.52106.52103.65105.35104.68678,300
05 May 2022108.08108.08105.41106.65105.97896,400
04 May 2022105.51109.49104.60108.87108.17706,900
03 May 2022105.04106.82104.52105.41104.73615,600
02 May 2022103.97105.11102.28104.45103.78775,000
29 Apr 2022107.01107.77102.83103.05102.39840,400
28 Apr 2022108.61108.88106.06107.33106.64838,700
27 Apr 2022108.41109.00107.11107.76107.07942,400
26 Apr 2022105.76110.67104.57107.93107.241,315,100
25 Apr 2022105.55105.88102.85105.76105.081,554,500
22 Apr 2022110.50110.66106.03106.19105.511,215,300
21 Apr 2022114.43114.86110.01110.34109.63763,100
20 Apr 2022112.76114.26112.52113.17112.45795,500
19 Apr 2022110.82112.23109.55111.69110.97671,200
18 Apr 2022110.53111.53109.67110.40109.691,022,300
14 Apr 2022114.56115.36110.82110.89110.181,030,200
13 Apr 2022112.65113.91111.93113.81113.08548,900
12 Apr 2022114.73116.58113.12113.50112.77605,400
11 Apr 2022114.93116.50114.07114.77114.04572,800
08 Apr 2022114.39115.69113.66115.03114.29487,700
07 Apr 2022113.02114.77110.53113.79113.06776,900
06 Apr 2022114.88114.89112.87113.47112.74666,700
05 Apr 2022115.30116.71114.94115.53114.79707,300
04 Apr 2022115.13116.22113.89115.41114.67759,100
01 Apr 2022117.88118.23115.04115.55114.81735,000
31 Mar 2022120.30120.96116.11116.45115.701,119,500
30 Mar 2022121.16121.25119.30120.75119.98897,500
29 Mar 2022120.00120.79118.92119.95119.18517,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...