NASDAQ:NTRS
Northern Trust Corporation Stock Price (Quote)
$83.38
-0.0600 (-0.0719%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.32 | $89.25 | Friday, 26th Apr 2024 NTRS stock ended at $83.38. This is 0.0719% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.29% from a day low at $83.26 to a day high of $84.33. |
| 90 days | $76.67 | $89.25 | |
| 52 weeks | $62.44 | $89.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $83.26 | $84.33 | $83.26 | $83.38 | 1 017 240 |
| Apr 25, 2024 | $83.95 | $84.16 | $82.75 | $83.44 | 1 567 384 |
| Apr 24, 2024 | $83.70 | $84.59 | $83.65 | $84.30 | 1 270 714 |
| Apr 23, 2024 | $83.29 | $85.03 | $83.29 | $84.18 | 1 549 403 |
| Apr 22, 2024 | $82.06 | $84.19 | $81.65 | $83.54 | 1 745 303 |
| Apr 19, 2024 | $81.74 | $82.36 | $81.27 | $81.45 | 1 920 778 |
| Apr 18, 2024 | $81.79 | $82.08 | $80.82 | $81.41 | 1 404 254 |
| Apr 17, 2024 | $81.29 | $82.26 | $80.50 | $81.23 | 1 393 980 |
| Apr 16, 2024 | $80.75 | $84.30 | $79.32 | $79.56 | 3 046 626 |
| Apr 15, 2024 | $84.80 | $85.21 | $83.46 | $83.71 | 1 524 432 |
| Apr 12, 2024 | $84.66 | $85.32 | $83.55 | $83.83 | 1 076 822 |
| Apr 11, 2024 | $85.44 | $85.71 | $84.17 | $84.93 | 891 112 |
| Apr 10, 2024 | $86.69 | $86.89 | $85.16 | $85.41 | 802 568 |
| Apr 09, 2024 | $88.41 | $88.74 | $87.17 | $88.12 | 719 628 |
| Apr 08, 2024 | $87.30 | $88.44 | $86.88 | $88.01 | 1 102 167 |
| Apr 05, 2024 | $86.48 | $86.99 | $85.50 | $86.78 | 1 209 985 |
| Apr 04, 2024 | $88.80 | $88.96 | $86.52 | $86.57 | 1 088 871 |
| Apr 03, 2024 | $87.17 | $88.37 | $87.17 | $87.93 | 1 230 341 |
| Apr 02, 2024 | $88.35 | $88.81 | $86.96 | $87.57 | 999 647 |
| Apr 01, 2024 | $88.55 | $89.18 | $87.88 | $88.44 | 674 027 |
| Mar 28, 2024 | $88.04 | $89.25 | $87.75 | $88.92 | 998 171 |
| Mar 27, 2024 | $87.32 | $88.34 | $86.81 | $87.75 | 1 113 773 |
| Mar 26, 2024 | $86.20 | $86.75 | $85.72 | $86.62 | 1 006 481 |
| Mar 25, 2024 | $85.54 | $86.31 | $85.53 | $85.85 | 854 569 |
| Mar 22, 2024 | $86.87 | $87.05 | $85.51 | $85.54 | 1 080 269 |
