Skip to main content

Northern Trust (NQ: NTRS )

109.89 -1.27 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 111.30 111.48 109.80 109.89 987,221 -1.27(-1.14%)
Nov 29, 2024 110.90 111.87 110.64 111.16 621,275 +0.57(+0.52%)
Nov 27, 2024 110.89 111.57 110.28 110.59 592,535 -0.16(-0.14%)
Nov 26, 2024 110.72 111.19 109.85 110.75 958,493 +0.22(+0.20%)
Nov 25, 2024 110.00 110.99 109.08 110.53 2,603,329 +1.07(+0.98%)
Nov 22, 2024 108.79 109.92 108.65 109.46 928,391 +0.52(+0.48%)
Nov 21, 2024 108.84 109.42 107.84 108.94 761,506 +1.06(+0.98%)
Nov 20, 2024 108.61 108.61 106.93 107.88 761,480 +0.04(+0.04%)
Nov 19, 2024 107.36 108.23 107.13 107.84 848,736 -1.09(-1.00%)
Nov 18, 2024 107.60 109.54 107.44 108.93 1,518,253 +1.33(+1.24%)
Nov 15, 2024 106.18 107.87 105.79 107.60 1,955,051 +1.64(+1.55%)
Nov 14, 2024 106.68 107.21 105.65 105.96 1,004,190 -0.88(-0.82%)
Nov 13, 2024 107.27 108.46 106.74 106.84 1,191,046 -0.11(-0.10%)
Nov 12, 2024 106.18 107.56 106.18 106.95 1,306,485 +0.20(+0.19%)
Nov 11, 2024 106.32 107.72 106.28 106.75 798,040 +1.57(+1.49%)
Nov 08, 2024 105.34 105.73 104.51 105.18 791,014 -0.07(-0.07%)
Nov 07, 2024 105.18 106.19 104.61 105.25 1,046,307 -1.32(-1.24%)
Nov 06, 2024 107.66 108.53 105.08 106.57 2,109,475 +5.22(+5.15%)
Nov 05, 2024 99.89 101.87 99.89 101.35 801,975 +1.11(+1.11%)
Nov 04, 2024 99.79 100.69 99.07 100.24 761,299 +0.31(+0.31%)
Nov 01, 2024 100.78 102.02 99.73 99.93 1,072,070 -0.59(-0.59%)
Oct 31, 2024 101.06 101.93 100.27 100.52 904,618 -0.94(-0.93%)
Oct 30, 2024 101.00 102.56 100.53 101.46 993,318 -0.86(-0.84%)
Oct 29, 2024 101.64 103.40 101.64 102.32 1,805,787 +0.44(+0.43%)
Oct 28, 2024 100.55 102.12 100.55 101.88 1,079,657 +1.69(+1.69%)
Oct 25, 2024 103.55 103.62 100.06 100.19 1,482,297 -2.60(-2.53%)
Oct 24, 2024 103.78 103.78 101.11 102.79 2,102,714 +0.28(+0.27%)
Oct 23, 2024 100.95 104.25 99.43 102.51 3,909,090 +6.72(+7.02%)
Oct 22, 2024 95.16 96.12 94.88 95.79 1,346,484 +0.03(+0.03%)
Oct 21, 2024 95.82 96.39 95.14 95.76 856,820 -0.64(-0.66%)
Oct 18, 2024 96.26 96.78 95.60 96.40 907,716 +0.14(+0.15%)
Oct 17, 2024 96.75 97.00 95.76 96.26 960,916 -0.38(-0.39%)
Oct 16, 2024 94.60 97.08 94.60 96.64 1,456,015 +2.26(+2.39%)
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%)
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.