Skip to main content

Northern Trust (NQ: NTRS )

94.38 +0.32 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 94.88 96.44 94.24 94.38 1,112,019 +0.32(+0.34%)
Oct 14, 2024 92.09 94.12 91.67 94.06 1,005,136 +1.89(+2.05%)
Oct 11, 2024 91.61 93.50 91.20 92.17 946,695 +1.08(+1.19%)
Oct 10, 2024 90.87 91.74 90.83 91.09 1,162,536 -0.44(-0.48%)
Oct 09, 2024 91.25 91.99 90.87 91.53 1,078,682 +0.47(+0.52%)
Oct 08, 2024 90.28 91.27 89.88 91.06 893,842 +0.86(+0.95%)
Oct 07, 2024 90.38 90.90 89.81 90.20 865,082 -0.26(-0.29%)
Oct 04, 2024 89.90 90.53 89.49 90.46 929,307 +1.89(+2.13%)
Oct 03, 2024 88.21 88.77 87.69 88.57 1,525,340 +0.17(+0.19%)
Oct 02, 2024 88.72 89.27 88.18 88.40 670,717 -0.32(-0.36%)
Oct 01, 2024 89.91 89.92 87.92 88.72 1,127,012 -1.31(-1.46%)
Sep 30, 2024 89.99 90.10 89.12 90.03 1,017,179 -0.04(-0.04%)
Sep 27, 2024 90.48 91.25 89.82 90.07 1,186,549 +0.14(+0.16%)
Sep 26, 2024 90.46 90.78 87.95 89.93 1,553,039 -0.86(-0.95%)
Sep 25, 2024 91.67 91.74 90.45 90.79 1,090,145 -0.62(-0.68%)
Sep 24, 2024 91.51 92.09 90.99 91.41 839,116 -0.10(-0.11%)
Sep 23, 2024 92.61 92.79 91.35 91.51 964,346 -0.39(-0.42%)
Sep 20, 2024 92.62 92.81 91.69 91.90 2,671,876 -0.72(-0.78%)
Sep 19, 2024 91.51 92.66 90.06 92.62 783,600 +2.31(+2.56%)
Sep 18, 2024 90.96 91.96 90.13 90.31 876,782 -0.34(-0.38%)
Sep 17, 2024 89.41 91.09 89.41 90.65 823,599 +0.90(+1.00%)
Sep 16, 2024 89.12 89.82 88.22 89.75 986,043 +1.51(+1.71%)
Sep 13, 2024 87.95 88.94 87.95 88.24 942,913 +0.79(+0.90%)
Sep 12, 2024 87.61 88.12 86.21 87.45 1,760,611 +0.22(+0.25%)
Sep 11, 2024 87.29 87.55 85.63 87.23 1,497,314 -1.24(-1.40%)
Sep 10, 2024 87.69 88.67 85.83 88.47 1,415,113 +0.71(+0.81%)
Sep 09, 2024 87.52 88.67 86.84 87.76 1,173,072 +1.10(+1.27%)
Sep 06, 2024 89.02 90.09 86.22 86.66 1,209,737 -2.25(-2.53%)
Sep 05, 2024 89.25 89.47 88.30 88.91 803,806 +0.21(+0.23%)
Sep 04, 2024 89.27 90.11 88.50 88.70 1,179,749 -0.57(-0.63%)
Sep 03, 2024 89.66 90.51 88.79 89.27 1,274,322 -1.18(-1.30%)
Aug 30, 2024 89.19 90.60 88.56 90.45 1,711,641 +1.71(+1.92%)
Aug 29, 2024 88.60 89.14 87.11 88.74 816,283 +0.83(+0.95%)
Aug 28, 2024 87.73 88.74 87.35 87.91 792,568 -0.25(-0.28%)
Aug 27, 2024 88.28 88.62 87.67 88.16 1,049,983 +0.05(+0.06%)
Aug 26, 2024 88.20 88.97 87.84 88.11 1,042,373 +0.15(+0.17%)
Aug 23, 2024 87.02 88.49 86.91 87.96 723,966 +1.51(+1.74%)
Aug 22, 2024 85.73 86.48 85.61 86.45 671,209 +0.58(+0.67%)
Aug 21, 2024 85.48 85.95 84.91 85.88 730,219 +0.52(+0.60%)
Aug 20, 2024 86.15 86.23 85.33 85.36 1,098,685 -1.09(-1.26%)
Aug 19, 2024 86.83 87.19 86.31 86.45 901,410 -0.02(-0.02%)
Aug 16, 2024 85.19 86.54 85.19 86.47 917,013 +0.96(+1.12%)
Aug 15, 2024 84.93 85.95 84.93 85.51 949,533 +1.41(+1.67%)
Aug 14, 2024 83.17 84.57 82.76 84.10 974,033 +1.18(+1.42%)
Aug 13, 2024 82.41 82.95 81.77 82.92 1,215,346 +1.10(+1.35%)
Aug 12, 2024 83.65 84.04 81.65 81.82 1,213,611 -1.77(-2.11%)
Aug 09, 2024 82.73 83.75 82.73 83.58 983,750 +0.78(+0.95%)
Aug 08, 2024 82.93 83.52 82.53 82.80 1,160,890 +0.56(+0.68%)
Aug 07, 2024 83.69 84.99 82.09 82.25 1,221,965 -0.16(-0.19%)
Aug 06, 2024 81.79 83.89 81.79 82.40 1,259,297 +0.61(+0.75%)
Aug 05, 2024 82.12 82.73 80.13 81.79 1,429,472 -2.39(-2.84%)
Aug 02, 2024 85.42 85.71 82.86 84.18 1,378,907 -1.98(-2.30%)
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.