Northern Trust (NQ: NTRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	103.73	104.62	102.18	103.32	1,305,883	-0.79(-0.76%)
May 27, 2022	101.72	104.20	101.72	104.10	529,367	+2.64(+2.61%)
May 26, 2022	99.97	101.87	99.92	101.46	606,176	+2.02(+2.03%)
May 25, 2022	98.26	99.78	97.83	99.44	571,655	+1.30(+1.33%)
May 24, 2022	97.88	98.27	95.57	98.14	636,335	-0.03(-0.03%)
May 23, 2022	97.57	99.14	96.86	98.17	785,808	+2.51(+2.62%)
May 20, 2022	94.94	95.82	93.33	95.66	808,092	+1.36(+1.44%)
May 19, 2022	93.32	95.12	93.32	94.30	824,959	-0.76(-0.80%)
May 18, 2022	97.34	97.34	94.64	95.06	741,144	-2.67(-2.73%)
May 17, 2022	97.22	98.08	96.37	97.73	650,445	+2.15(+2.25%)
May 16, 2022	96.24	97.08	94.26	95.58	642,055	-0.71(-0.74%)
May 13, 2022	95.80	97.23	95.46	96.29	673,411	+1.46(+1.54%)
May 12, 2022	93.62	95.59	92.50	94.83	792,063	+0.63(+0.67%)
May 11, 2022	96.23	97.83	94.01	94.20	637,589	-1.72(-1.79%)
May 10, 2022	97.73	98.24	94.26	95.92	901,215	-0.92(-0.95%)
May 09, 2022	96.63	98.01	95.71	96.85	1,006,883	-0.55(-0.57%)
May 06, 2022	98.48	98.48	95.83	97.40	733,632	-1.20(-1.22%)
May 05, 2022	99.92	99.92	97.46	98.60	969,518	-2.05(-2.04%)
May 04, 2022	97.55	101.22	96.71	100.66	764,647	+3.20(+3.28%)
May 03, 2022	97.11	98.76	96.63	97.46	665,793	+0.89(+0.92%)
May 02, 2022	96.12	97.18	94.56	96.57	838,304	+1.29(+1.36%)
Apr 29, 2022	98.94	99.63	95.07	95.27	913,474	-3.96(-3.99%)
Apr 28, 2022	100.41	100.66	98.06	99.23	907,151	-0.40(-0.40%)
Apr 27, 2022	100.23	100.78	99.03	99.63	1,019,299	-0.16(-0.16%)
Apr 26, 2022	97.78	102.31	96.68	99.79	1,422,479	+2.01(+2.05%)
Apr 25, 2022	97.59	97.89	95.09	97.78	1,681,351	-0.40(-0.40%)
Apr 22, 2022	102.16	102.31	98.03	98.18	1,314,568	-3.84(-3.76%)
Apr 21, 2022	105.80	106.19	101.71	102.01	825,351	-2.62(-2.50%)
Apr 20, 2022	104.25	105.64	104.03	104.63	860,424	+1.37(+1.32%)
Apr 19, 2022	102.46	103.76	101.28	103.26	725,948	+1.19(+1.17%)
Apr 18, 2022	102.19	103.11	101.39	102.07	1,105,787	-0.45(-0.44%)
Apr 14, 2022	105.92	106.66	102.46	102.52	1,114,333	-2.70(-2.57%)
Apr 13, 2022	104.15	105.31	103.48	105.22	593,693	+0.29(+0.27%)
Apr 12, 2022	106.07	107.78	104.58	104.94	655,024	-1.17(-1.11%)
Apr 11, 2022	106.26	107.71	105.46	106.11	619,597	-0.24(-0.23%)
Apr 08, 2022	105.76	106.96	105.08	106.35	527,518	+1.15(+1.09%)
Apr 07, 2022	104.49	106.11	102.19	105.20	840,335	+0.30(+0.28%)
Apr 06, 2022	106.21	106.22	104.35	104.91	721,158	-1.90(-1.78%)
Apr 05, 2022	106.60	107.90	106.27	106.81	765,031	+0.11(+0.10%)
Apr 04, 2022	106.44	107.45	105.30	106.70	821,004	-0.13(-0.12%)
Apr 01, 2022	108.98	109.30	106.36	106.83	795,022	-0.83(-0.77%)
Mar 31, 2022	111.21	111.83	107.35	107.66	1,210,900	-3.98(-3.56%)
Mar 30, 2022	112.02	112.10	110.29	111.64	970,790	+0.74(+0.67%)
Mar 29, 2022	110.94	111.67	109.95	110.90	559,489	+1.63(+1.49%)
Mar 28, 2022	109.83	109.83	107.84	109.27	1,152,051	-0.96(-0.87%)
Mar 25, 2022	108.09	110.29	107.69	110.23	739,370	+2.44(+2.26%)
Mar 24, 2022	107.46	108.36	106.45	107.79	727,572	+0.97(+0.91%)
Mar 23, 2022	106.85	108.22	106.36	106.82	744,997	-1.55(-1.43%)
Mar 22, 2022	106.66	108.95	106.66	108.38	729,052	+2.51(+2.37%)
Mar 21, 2022	106.97	107.45	105.02	105.87	563,928	-0.65(-0.61%)
Mar 18, 2022	106.80	107.20	104.76	106.52	1,743,644	-0.43(-0.41%)
Mar 17, 2022	104.67	107.04	103.97	106.95	783,176	-0.31(-0.28%)
Mar 16, 2022	104.58	107.55	104.48	107.26	1,235,316	+4.41(+4.29%)
Mar 15, 2022	101.82	103.13	101.39	102.85	1,075,968	+1.26(+1.24%)
Mar 14, 2022	99.06	102.98	99.04	101.59	1,705,696	+4.38(+4.51%)
Mar 11, 2022	99.20	100.63	97.06	97.21	1,185,615	-0.52(-0.53%)
Mar 10, 2022	97.94	98.86	95.78	97.72	1,085,339	-1.51(-1.52%)
Mar 09, 2022	99.80	101.39	99.04	99.23	1,216,743	+2.86(+2.96%)
Mar 08, 2022	96.87	99.32	94.05	96.37	1,035,518	+0.76(+0.80%)
Mar 07, 2022	97.93	98.33	95.43	95.61	1,464,433	-3.10(-3.15%)
Mar 04, 2022	98.85	99.20	96.86	98.72	1,531,427	-2.72(-2.68%)
Mar 03, 2022	101.63	102.62	99.98	101.44	808,748	+0.20(+0.20%)
Mar 02, 2022	99.06	102.93	98.51	101.23	1,433,773	+3.59(+3.68%)