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 |
| Jan 24, 2024 | $82.14 | $82.14 | $80.62 | $80.88 | 1 103 778 |
| Jan 23, 2024 | $81.43 | $82.03 | $81.04 | $81.25 | 1 396 641 |
| Jan 22, 2024 | $81.35 | $81.95 | $80.59 | $81.41 | 1 554 363 |
| Jan 19, 2024 | $81.32 | $81.72 | $80.15 | $81.14 | 2 186 404 |
| Jan 18, 2024 | $85.00 | $85.00 | $79.84 | $80.91 | 2 467 600 |
| Jan 17, 2024 | $81.75 | $83.52 | $81.72 | $82.94 | 1 494 683 |
| Jan 16, 2024 | $83.53 | $83.53 | $82.35 | $83.27 | 1 319 428 |
| Jan 12, 2024 | $83.87 | $84.65 | $82.76 | $83.81 | 1 090 263 |
| Jan 11, 2024 | $83.48 | $83.73 | $82.65 | $83.44 | 1 004 912 |
| Jan 10, 2024 | $84.19 | $84.35 | $82.97 | $84.15 | 1 156 914 |
| Jan 09, 2024 | $84.97 | $86.77 | $83.85 | $84.33 | 1 116 349 |
| Jan 08, 2024 | $83.66 | $84.30 | $82.99 | $84.18 | 1 000 775 |
| Jan 05, 2024 | $81.93 | $84.38 | $81.93 | $83.47 | 1 059 872 |
| Jan 04, 2024 | $82.75 | $83.36 | $82.26 | $82.36 | 785 196 |
| Jan 03, 2024 | $83.48 | $83.71 | $82.26 | $82.58 | 1 197 036 |
| Jan 02, 2024 | $84.19 | $85.42 | $83.97 | $84.87 | 937 888 |
| Dec 29, 2023 | $84.85 | $85.20 | $83.92 | $84.38 | 752 290 |
| Dec 28, 2023 | $84.86 | $85.04 | $84.43 | $84.96 | 634 279 |
| Dec 27, 2023 | $84.14 | $84.63 | $83.82 | $84.57 | 798 327 |
| Dec 26, 2023 | $84.00 | $84.51 | $83.73 | $84.25 | 626 540 |
| Dec 22, 2023 | $84.42 | $84.52 | $83.47 | $83.84 | 768 788 |
| Dec 21, 2023 | $83.78 | $84.25 | $83.12 | $83.80 | 1 069 034 |
| Dec 20, 2023 | $85.64 | $85.88 | $82.93 | $83.09 | 1 493 559 |
| Dec 19, 2023 | $85.60 | $86.39 | $85.24 | $85.86 | 1 168 959 |
| Dec 18, 2023 | $85.81 | $85.83 | $84.97 | $85.59 | 1 091 717 |
