NASDAQ:NTRS
Northern Trust Corporation Stock Price (Quote)
$86.70
-0.0800 (-0.0922%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.32 | $87.52 | Friday, 10th May 2024 NTRS stock ended at $86.70. This is 0.0922% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $86.64 to a day high of $87.52. |
| 90 days | $76.67 | $89.25 | |
| 52 weeks | $62.44 | $89.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $74.16 | $74.38 | $72.95 | $73.41 | 1 236 075 |
| Jun 16, 2023 | $75.97 | $75.98 | $74.14 | $74.71 | 1 803 409 |
| Jun 15, 2023 | $73.99 | $75.71 | $73.51 | $75.64 | 793 232 |
| Jun 14, 2023 | $74.88 | $75.68 | $73.98 | $74.25 | 1 239 159 |
| Jun 13, 2023 | $73.95 | $75.61 | $73.60 | $74.75 | 1 163 065 |
| Jun 12, 2023 | $74.87 | $75.46 | $73.06 | $73.59 | 1 629 948 |
| Jun 09, 2023 | $74.42 | $75.04 | $74.02 | $74.83 | 1 093 752 |
| Jun 08, 2023 | $74.83 | $74.83 | $73.39 | $74.46 | 1 340 293 |
| Jun 07, 2023 | $75.68 | $76.11 | $74.72 | $75.78 | 1 449 997 |
| Jun 06, 2023 | $74.26 | $76.42 | $74.20 | $75.56 | 1 082 522 |
| Jun 05, 2023 | $75.10 | $75.18 | $73.46 | $74.35 | 891 238 |
| Jun 02, 2023 | $74.47 | $75.87 | $74.04 | $75.18 | 1 447 264 |
| Jun 01, 2023 | $71.89 | $73.34 | $71.75 | $73.04 | 989 182 |
| May 31, 2023 | $72.31 | $72.43 | $71.11 | $71.92 | 1 508 321 |
| May 30, 2023 | $72.79 | $73.57 | $71.84 | $73.18 | 796 252 |
| May 26, 2023 | $72.52 | $72.82 | $71.42 | $72.62 | 666 396 |
| May 25, 2023 | $70.94 | $71.93 | $70.80 | $71.78 | 851 434 |
| May 24, 2023 | $72.55 | $72.57 | $71.15 | $71.35 | 740 328 |
| May 23, 2023 | $72.72 | $74.00 | $72.69 | $72.95 | 1 023 460 |
| May 22, 2023 | $72.44 | $73.43 | $72.05 | $73.03 | 874 353 |
| May 19, 2023 | $73.23 | $73.51 | $71.92 | $72.20 | 857 822 |
| May 18, 2023 | $71.78 | $72.99 | $71.29 | $72.89 | 855 713 |
| May 17, 2023 | $70.52 | $72.36 | $70.22 | $72.11 | 1 809 773 |
| May 16, 2023 | $70.31 | $70.65 | $69.60 | $69.65 | 992 534 |
| May 15, 2023 | $70.15 | $71.49 | $70.00 | $70.84 | 890 147 |
