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 |
| Dec 15, 2023 | $85.43 | $86.00 | $84.64 | $85.45 | 2 226 573 |
| Dec 14, 2023 | $84.29 | $86.92 | $84.29 | $85.93 | 1 742 414 |
| Dec 13, 2023 | $80.45 | $82.89 | $80.01 | $82.85 | 1 163 523 |
| Dec 12, 2023 | $80.79 | $80.91 | $80.20 | $80.46 | 1 076 367 |
| Dec 11, 2023 | $80.50 | $81.18 | $80.24 | $80.83 | 895 066 |
| Dec 08, 2023 | $80.13 | $80.77 | $79.72 | $80.39 | 1 265 679 |
| Dec 07, 2023 | $79.90 | $80.31 | $79.20 | $79.86 | 1 536 569 |
| Dec 06, 2023 | $81.09 | $83.62 | $80.52 | $80.67 | 2 490 007 |
| Dec 05, 2023 | $80.38 | $81.09 | $79.62 | $80.76 | 1 136 616 |
| Dec 04, 2023 | $79.54 | $81.04 | $79.52 | $80.77 | 1 284 861 |
| Dec 01, 2023 | $79.05 | $80.72 | $78.69 | $80.28 | 1 552 932 |
| Nov 30, 2023 | $78.74 | $79.82 | $78.26 | $79.25 | 2 021 076 |
| Nov 29, 2023 | $77.27 | $78.74 | $77.27 | $78.28 | 1 165 590 |
| Nov 28, 2023 | $76.30 | $76.84 | $75.70 | $76.70 | 847 679 |
| Nov 27, 2023 | $76.21 | $76.35 | $75.69 | $76.23 | 761 078 |
| Nov 24, 2023 | $75.55 | $76.67 | $75.55 | $76.36 | 464 724 |
| Nov 22, 2023 | $76.17 | $76.26 | $75.43 | $76.15 | 773 183 |
| Nov 21, 2023 | $75.64 | $75.94 | $75.27 | $75.56 | 854 735 |
| Nov 20, 2023 | $74.81 | $76.09 | $74.65 | $75.85 | 941 127 |
| Nov 17, 2023 | $75.22 | $75.45 | $74.74 | $75.38 | 963 707 |
| Nov 16, 2023 | $75.01 | $75.47 | $74.00 | $74.64 | 1 320 610 |
| Nov 15, 2023 | $73.85 | $75.23 | $73.85 | $74.88 | 964 426 |
| Nov 14, 2023 | $72.28 | $74.70 | $72.28 | $73.84 | 1 502 448 |
| Nov 13, 2023 | $70.29 | $71.09 | $69.98 | $70.98 | 1 700 950 |
| Nov 10, 2023 | $69.74 | $70.71 | $68.97 | $70.70 | 1 323 277 |
