Singapore markets closed

Northern Trust Corporation (NTRSO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.16-0.34 (-1.58%)
At close: 04:00PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202221.3621.3821.1621.1621.1631,600
25 Nov 202221.5021.5121.2321.4021.4035,700
23 Nov 202221.2721.5521.1821.4421.4435,800
22 Nov 202221.4621.5021.1021.2221.22198,200
21 Nov 202221.4321.4321.1421.1821.1822,100
18 Nov 202221.2821.3421.1321.3421.3415,300
17 Nov 202221.2521.4021.0621.2221.2251,300
16 Nov 202221.3021.4821.1921.3321.3318,000
15 Nov 202221.2121.4821.2121.3221.3225,600
14 Nov 202221.3421.4621.0521.0821.0873,100
11 Nov 202221.0421.4821.0421.3921.3917,100
10 Nov 202220.2521.1020.2521.1021.1050,100
09 Nov 202220.1820.1819.7620.0220.0232,800
08 Nov 202219.8720.1619.6120.0720.0743,700
07 Nov 202219.8419.8419.5719.7319.7325,600
04 Nov 202219.7019.9519.5019.7319.7333,300
03 Nov 202219.6819.9719.5819.6519.6519,900
02 Nov 202219.9220.2019.6919.7419.7435,400
01 Nov 202220.0320.0619.8119.9519.9537,700
31 Oct 202220.0020.1319.9020.0220.0242,500
28 Oct 202220.1620.2019.9820.0620.0652,800
27 Oct 202220.1920.2120.1020.1620.1615,500
26 Oct 202220.1520.3920.1220.1220.12162,900
25 Oct 202219.9820.2719.9820.2720.2733,500
24 Oct 202220.0120.0119.7919.9719.9730,500
21 Oct 202219.9419.9919.6619.7419.7447,800
20 Oct 202220.1220.3519.8119.8319.8326,800
19 Oct 202220.3020.4520.1220.3320.3325,400
18 Oct 202220.6920.7820.3220.3620.3650,100
17 Oct 202220.4620.7020.4520.5320.5324,300
14 Oct 202220.4320.5720.2120.4120.418,900
13 Oct 202220.1620.4820.0120.3920.3937,200
12 Oct 202220.4020.4720.3220.4120.4114,300
11 Oct 202220.6320.7420.4020.5020.5022,900
10 Oct 202220.8921.1220.5720.6320.6317,100
07 Oct 202220.8820.9820.6520.8820.8814,000
06 Oct 202221.2721.2721.0021.0021.0020,200
05 Oct 202221.1921.5121.0821.1221.1219,900
04 Oct 202221.4321.6121.2521.2921.2937,400
03 Oct 202221.3121.3321.1721.2021.2018,800
30 Sept 202221.0021.1520.9021.1221.1282,600
29 Sept 202221.1021.1020.6320.8020.8038,300
28 Sept 202221.0521.3020.8621.2021.2041,500
27 Sept 202220.7721.0620.5421.0521.0538,300
26 Sept 202220.6020.7820.4120.7420.7468,300
23 Sept 202220.7120.8220.3620.6020.6039,100
22 Sept 202221.1521.1620.6720.7020.7031,700
21 Sept 202221.2221.4421.0221.1221.1274,500
20 Sept 202221.3121.4121.1521.2521.2530,300
19 Sept 202221.3221.4521.2421.4321.4330,000
16 Sept 202221.5421.6421.3721.4321.4335,900
15 Sept 202221.6421.8221.6421.6721.6716,300
14 Sept 202221.8021.9421.6921.8521.8537,700
14 Sept 20220.294 Dividend
13 Sept 202221.9122.1721.9122.0521.7622,700
12 Sept 202221.8722.3921.6022.3122.0152,400
09 Sept 202221.1021.9221.0621.8821.59126,400
08 Sept 202221.5021.6521.0221.0220.7430,000
07 Sept 202221.4121.5421.3221.3221.048,400
06 Sept 202221.4321.6021.1421.1720.8915,800
02 Sept 202221.6421.7921.4021.5121.2216,600
01 Sept 202221.7421.8221.3421.4621.1730,000
31 Aug 202222.1322.1721.7521.7521.4656,100
30 Aug 202222.3222.3422.0122.0921.8033,900
29 Aug 202222.3822.4322.2622.2621.9614,000
26 Aug 202222.6922.7722.4222.5022.2019,400
25 Aug 202222.2222.7322.2222.7122.4111,200
24 Aug 202222.4022.7322.1422.3622.0617,100
23 Aug 202222.7523.1121.8622.3822.08127,500
22 Aug 202223.0523.0622.7522.7522.4529,800
19 Aug 202223.3323.3423.0523.1522.8414,100
18 Aug 202223.5923.6623.3323.4723.168,100
17 Aug 202223.7023.7323.5523.6023.2925,300
16 Aug 202224.3824.3823.7923.7923.47152,700
15 Aug 202224.2324.4424.1824.4424.1110,100
12 Aug 202224.3724.3924.1124.1823.8624,300
11 Aug 202224.3024.3424.1524.2023.887,600
10 Aug 202224.2624.4324.2524.3324.0110,400
09 Aug 202224.2024.3924.0224.1523.8312,800
08 Aug 202224.2624.5924.2624.4924.169,700
05 Aug 202224.6524.8524.3124.3924.0616,100
04 Aug 202224.8924.9224.6524.8524.5285,900
03 Aug 202224.8724.9324.4924.9324.6030,500
02 Aug 202224.0425.0123.9024.6724.3432,500
01 Aug 202223.9024.1723.8224.1523.8313,800
29 Jul 202223.7124.0723.6323.9323.6130,200
28 Jul 202223.4023.7423.2423.6423.3215,600
27 Jul 202223.3423.4023.2123.2922.9817,700
26 Jul 202223.0623.3223.0323.3123.0020,600
25 Jul 202223.1223.2723.0723.1722.8618,200
22 Jul 202223.1523.2823.0423.1622.8516,900
21 Jul 202222.9623.0622.8923.0622.7512,000
20 Jul 202222.6822.9722.6122.9422.6341,100
19 Jul 202222.6922.7822.6022.6122.3118,200
18 Jul 202222.5922.7322.5922.6122.3121,000
15 Jul 202222.4022.6522.3622.5022.2051,200
14 Jul 202222.2622.4122.2122.3522.0519,400
13 Jul 202222.4022.5122.2522.4522.1531,500
12 Jul 202222.4022.6622.4022.6422.3419,000
11 Jul 202222.3822.5822.3022.5622.2622,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...