Singapore markets closed

Northern Trust Corporation (NTRSO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.12+0.24 (+1.15%)
At close: 04:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 202222.2022.5222.1122.5122.2143,100
07 Jul 202222.2822.3022.0822.2321.9334,000
06 Jul 202222.1422.3222.0522.1521.8513,200
05 Jul 202222.0022.1321.8422.1221.8312,900
01 Jul 202221.8022.1021.5521.8321.5415,600
30 Jun 202221.6621.7621.5221.6421.3534,100
29 Jun 202221.7921.8021.5621.5721.2825,000
28 Jun 202221.5521.8021.5521.6821.3920,800
27 Jun 202221.7421.7721.5421.7221.4337,700
24 Jun 202221.6421.7321.4521.5621.2718,400
23 Jun 202221.2421.6421.2421.5421.2526,800
22 Jun 202221.1721.5321.1721.3221.0415,300
21 Jun 202221.3221.4421.1221.3621.0822,500
17 Jun 202220.7621.1120.7621.0320.7523,400
16 Jun 202220.9120.9320.7120.8720.5921,200
15 Jun 202220.8821.4120.8521.0520.7746,600
14 Jun 202221.2521.2520.7220.8720.5935,800
14 Jun 20220.294 Dividend
13 Jun 202221.9221.9721.3121.3220.7532,900
10 Jun 202222.3622.3722.0222.2921.6920,700
09 Jun 202222.8322.8622.5222.6222.0128,800
08 Jun 202222.8122.9722.7222.7222.1114,200
07 Jun 202222.6523.0122.6522.8322.2122,800
06 Jun 202222.9822.9822.7422.7822.1717,400
03 Jun 202222.7323.0122.7322.8122.2032,500
02 Jun 202222.8122.9622.6922.8622.2429,000
01 Jun 202222.9323.0022.7222.8722.2513,900
31 May 202222.9422.9922.7322.9322.3139,900
27 May 202222.6923.0722.4522.9922.3737,700
26 May 202221.8222.5521.8222.3021.7035,400
25 May 202221.6022.0021.4121.9421.3583,000
24 May 202221.1021.5621.0321.4820.9015,900
23 May 202221.1821.1921.0321.0320.4636,500
20 May 202221.4021.4820.9821.0920.5231,400
19 May 202221.1721.3621.1221.2320.6629,000
18 May 202221.5721.5721.0321.1820.6150,200
17 May 202222.0522.0621.4721.4720.8963,200
16 May 202221.6522.0621.6521.8821.2915,500
13 May 202221.9821.9821.5121.7021.1225,900
12 May 202221.3321.7321.2821.4920.9119,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...