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 |
| Feb 29, 2024 | $82.39 | $82.90 | $81.76 | $82.13 | 1 394 215 |
| Feb 28, 2024 | $81.51 | $82.55 | $81.00 | $81.44 | 795 094 |
| Feb 27, 2024 | $81.63 | $81.93 | $81.13 | $81.78 | 885 715 |
| Feb 26, 2024 | $81.09 | $82.30 | $81.03 | $81.20 | 940 654 |
| Feb 23, 2024 | $80.34 | $81.67 | $79.65 | $81.48 | 1 096 643 |
| Feb 22, 2024 | $80.00 | $80.85 | $79.45 | $79.98 | 739 438 |
| Feb 21, 2024 | $79.56 | $80.45 | $79.02 | $79.89 | 944 594 |
| Feb 20, 2024 | $78.88 | $80.25 | $78.75 | $79.61 | 1 082 689 |
| Feb 16, 2024 | $80.20 | $80.46 | $79.51 | $79.95 | 995 755 |
| Feb 15, 2024 | $79.18 | $81.17 | $79.01 | $80.80 | 998 044 |
| Feb 14, 2024 | $78.66 | $79.16 | $78.24 | $79.04 | 1 082 695 |
| Feb 13, 2024 | $80.26 | $80.62 | $76.67 | $77.47 | 1 458 491 |
| Feb 12, 2024 | $79.37 | $81.77 | $79.37 | $81.35 | 1 424 783 |
| Feb 09, 2024 | $78.25 | $79.73 | $78.25 | $79.64 | 1 120 335 |
| Feb 08, 2024 | $78.99 | $79.28 | $77.96 | $78.47 | 925 470 |
| Feb 07, 2024 | $78.55 | $79.12 | $76.87 | $79.12 | 1 533 594 |
| Feb 06, 2024 | $78.68 | $79.20 | $78.02 | $78.20 | 931 052 |
| Feb 05, 2024 | $79.21 | $79.42 | $78.48 | $78.74 | 941 621 |
| Feb 02, 2024 | $78.56 | $80.80 | $78.40 | $80.38 | 1 280 494 |
| Feb 01, 2024 | $79.76 | $79.94 | $77.72 | $79.30 | 1 248 578 |
| Jan 31, 2024 | $80.60 | $81.29 | $79.46 | $79.64 | 2 523 110 |
| Jan 30, 2024 | $80.57 | $81.15 | $80.39 | $80.86 | 1 229 443 |
| Jan 29, 2024 | $81.23 | $81.47 | $80.60 | $81.30 | 1 044 449 |
| Jan 26, 2024 | $82.25 | $82.80 | $81.21 | $81.60 | 921 604 |
| Jan 25, 2024 | $81.78 | $82.27 | $80.92 | $81.79 | 1 767 629 |
