Skip to main content

Northern Trust (NQ: NTRS )

79.61 -0.34 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 80.20 80.46 79.51 79.95 1,072,325 -0.85(-1.05%)
Feb 15, 2024 79.18 81.17 78.94 80.80 1,039,294 +1.76(+2.23%)
Feb 14, 2024 78.66 79.16 78.24 79.04 1,105,711 +1.57(+2.03%)
Feb 13, 2024 80.26 80.65 76.67 77.47 1,512,074 -3.88(-4.77%)
Feb 12, 2024 79.37 81.77 79.37 81.35 1,502,780 +1.71(+2.15%)
Feb 09, 2024 78.25 79.73 78.25 79.64 1,282,849 +1.17(+1.49%)
Feb 08, 2024 78.99 79.40 77.96 78.47 945,962 -0.65(-0.82%)
Feb 07, 2024 78.55 79.12 76.86 79.12 1,670,742 +0.92(+1.18%)
Feb 06, 2024 78.68 79.20 78.02 78.20 1,077,067 -0.54(-0.69%)
Feb 05, 2024 79.21 79.47 78.48 78.74 992,208 -1.64(-2.04%)
Feb 02, 2024 78.56 80.80 78.40 80.38 1,340,753 +1.08(+1.36%)
Feb 01, 2024 79.76 80.01 77.72 79.30 1,827,564 -0.34(-0.43%)
Jan 31, 2024 80.60 81.28 79.46 79.64 2,670,771 -1.22(-1.51%)
Jan 30, 2024 80.57 81.14 80.39 80.86 1,278,987 -0.44(-0.54%)
Jan 29, 2024 81.23 81.47 80.59 81.30 1,101,048 -0.30(-0.37%)
Jan 26, 2024 82.25 82.80 81.20 81.60 968,976 -0.19(-0.23%)
Jan 25, 2024 81.78 82.27 80.92 81.79 1,792,049 +0.91(+1.13%)
Jan 24, 2024 82.14 82.14 80.62 80.88 1,150,093 -0.37(-0.46%)
Jan 23, 2024 81.43 82.09 81.04 81.25 1,422,533 -0.16(-0.20%)
Jan 22, 2024 81.35 81.95 80.55 81.41 1,592,125 +0.27(+0.33%)
Jan 19, 2024 81.32 81.72 80.15 81.14 2,306,158 +0.23(+0.28%)
Jan 18, 2024 85.00 85.00 79.81 80.91 2,542,458 -2.03(-2.45%)
Jan 17, 2024 81.75 83.52 81.72 82.94 1,549,471 -0.33(-0.40%)
Jan 16, 2024 83.53 83.53 82.35 83.27 1,544,629 -0.54(-0.64%)
Jan 12, 2024 83.87 84.65 82.76 83.81 1,092,170 +0.37(+0.44%)
Jan 11, 2024 83.48 83.80 82.65 83.44 1,025,998 -0.71(-0.84%)
Jan 10, 2024 84.19 84.35 82.97 84.15 1,353,631 -0.18(-0.21%)
Jan 09, 2024 84.97 86.77 83.85 84.33 1,147,446 +0.15(+0.18%)
Jan 08, 2024 83.66 84.30 82.98 84.18 1,000,784 +0.71(+0.85%)
Jan 05, 2024 81.93 84.38 81.85 83.47 1,059,872 +1.11(+1.35%)
Jan 04, 2024 82.75 83.36 82.26 82.36 910,028 -0.22(-0.27%)
Jan 03, 2024 83.48 83.72 82.26 82.58 1,240,728 -2.29(-2.70%)
Jan 02, 2024 84.19 85.42 83.97 84.87 1,002,384 +0.49(+0.58%)
Dec 29, 2023 84.85 85.20 83.92 84.38 777,571 -0.58(-0.68%)
Dec 28, 2023 84.86 85.04 84.42 84.96 634,283 +0.39(+0.46%)
Dec 27, 2023 84.14 84.63 83.82 84.57 832,153 +0.32(+0.38%)
Dec 26, 2023 84.00 84.51 83.73 84.25 638,292 +0.41(+0.49%)
Dec 22, 2023 84.42 84.52 83.47 83.84 860,141 +0.04(+0.05%)
Dec 21, 2023 83.78 84.29 83.10 83.80 1,087,758 +0.71(+0.85%)
Dec 20, 2023 85.64 85.89 82.93 83.09 1,493,652 -2.77(-3.23%)
Dec 19, 2023 85.60 86.40 85.19 85.86 1,302,703 +0.27(+0.32%)
Dec 18, 2023 85.81 85.83 84.97 85.59 1,136,337 +0.14(+0.16%)
Dec 15, 2023 85.43 86.00 84.63 85.45 2,341,074 -0.48(-0.56%)
Dec 14, 2023 84.29 86.92 84.29 85.93 2,129,122 +3.08(+3.72%)
Dec 13, 2023 80.45 82.89 80.01 82.85 1,193,120 +2.39(+2.97%)
Dec 12, 2023 80.79 80.91 80.20 80.46 1,100,571 -0.37(-0.46%)
Dec 11, 2023 80.50 81.18 80.04 80.83 922,448 +0.44(+0.55%)
Dec 08, 2023 80.13 80.77 79.72 80.39 1,280,944 +0.53(+0.66%)
Dec 07, 2023 79.90 80.31 79.20 79.86 1,579,314 -0.06(-0.08%)
Dec 06, 2023 80.34 82.84 79.77 79.92 2,514,584 -0.09(-0.11%)
Dec 05, 2023 79.63 80.34 78.88 80.01 1,163,349 -0.01(-0.01%)
Dec 04, 2023 78.80 80.29 78.78 80.02 1,300,913 +0.49(+0.61%)
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.