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 |
| 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 |
| Mar 21, 2024 | $84.70 | $86.64 | $84.48 | $86.50 | 1 091 216 |
| Mar 20, 2024 | $81.89 | $84.13 | $81.73 | $84.10 | 1 226 220 |
| Mar 19, 2024 | $82.23 | $82.87 | $81.79 | $82.24 | 1 272 839 |
| Mar 18, 2024 | $81.58 | $82.03 | $80.71 | $81.95 | 987 705 |
| Mar 15, 2024 | $79.77 | $82.10 | $79.77 | $81.46 | 7 481 244 |
| Mar 14, 2024 | $81.44 | $81.58 | $79.30 | $80.25 | 1 563 794 |
| Mar 13, 2024 | $80.83 | $82.33 | $80.83 | $81.73 | 1 171 467 |
| Mar 12, 2024 | $81.92 | $82.39 | $80.73 | $80.92 | 858 614 |
| Mar 11, 2024 | $81.81 | $82.35 | $80.87 | $81.95 | 1 147 633 |
| Mar 08, 2024 | $82.19 | $82.69 | $81.56 | $81.81 | 1 162 774 |
| Mar 07, 2024 | $81.23 | $82.31 | $81.01 | $81.92 | 1 987 327 |
| Mar 06, 2024 | $83.04 | $83.49 | $79.50 | $81.28 | 4 532 025 |
| Mar 05, 2024 | $83.67 | $85.90 | $83.67 | $85.16 | 1 639 870 |
| Mar 04, 2024 | $84.93 | $86.16 | $84.17 | $84.55 | 2 474 905 |
| Mar 01, 2024 | $81.99 | $82.80 | $80.99 | $82.66 | 1 047 806 |
